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
IFCI 31-Jul-14 CE 40.00 0.65 0.10
18.18%
1.00
0.45
15,543,000 1,727 122.79 9,252,000 270,000
3.01%
NIFTY 31-Jul-14 CE 7,800.00 33.35 11.05
49.55%
36.70
24.20
14,045,300 280,906 4,404.61 4,835,350 -297,400
-5.79%
NIFTY 31-Jul-14 CE 7,700.00 82.45 24.45
42.16%
88.90
63.10
12,890,550 257,811 10,004.36 5,423,800 251,450
4.86%
JPASSOCIAT 31-Jul-14 CE 70.00 1.00 -0.30
-23.08%
1.55
1.00
7,648,000 956 99.42 11,032,000 504,000
4.79%
NIFTY 31-Jul-14 CE 7,900.00 9.65 2.75
39.86%
10.90
7.05
7,013,750 140,275 640.36 4,461,500 603,600
15.65%
IDEA 31-Jul-14 CE 150.00 2.30 0.95
70.37%
2.75
1.40
4,970,000 2,485 104.87 1,552,000 314,000
25.36%
IFCI 31-Jul-14 CE 42.50 0.30 0.05
20.00%
0.40
0.20
4,923,000 547 16.74 7,038,000 342,000
5.11%
NIFTY 31-Jul-14 CE 8,000.00 2.95 0.35
13.46%
3.20
2.15
3,982,800 79,656 112.71 8,347,550 43,400
0.52%
NHPC 31-Jul-14 CE 25.00 0.20 -0.15
-42.86%
0.30
0.20
3,732,000 311 9.33 7,584,000 600,000
8.59%
IDFC 31-Jul-14 CE 170.00 1.80 -0.35
-16.28%
3.20
1.50
3,658,000 1,829 79.38 3,182,000 414,000
14.96%
RCOM 31-Jul-14 CE 135.00 3.55 1.60
82.05%
4.10
2.00
3,658,000 1,829 118.15 1,534,000 40,000
2.68%
IDEA 31-Jul-14 CE 145.00 4.40 2.05
87.23%
4.95
2.75
3,652,000 1,826 139.51 914,000 -108,000
-10.57%
IDEA 31-Jul-14 CE 140.00 7.80 3.60
85.71%
8.35
5.00
3,334,000 1,667 224.04 1,464,000 -760,000
-34.17%
IFCI 31-Jul-14 CE 37.50 1.90 0.50
35.71%
2.40
1.30
3,105,000 345 60.86 2,115,000 -486,000
-18.69%
RCOM 31-Jul-14 CE 140.00 1.85 0.80
76.19%
2.15
1.05
3,018,000 1,509 52.82 2,528,000 -198,000
-7.26%
NIFTY 31-Jul-14 CE 7,600.00 157.20 38.15
32.05%
165.70
127.45
2,996,400 59,928 4,418.19 3,300,850 -279,350
-7.80%
HDIL 31-Jul-14 CE 100.00 1.40 -0.25
-15.15%
1.80
1.25
2,968,000 371 44.52 3,008,000 624,000
26.17%
IDFC 31-Jul-14 CE 165.00 3.25 -0.25
-7.14%
4.60
2.70
2,732,000 1,366 103.27 2,172,000 -206,000
-8.66%
EXIDEIND 31-Jul-14 CE 170.00 3.45 1.90
122.58%
4.20
2.00
2,614,000 1,307 82.60 656,000 210,000
47.09%
HINDALCO 31-Jul-14 CE 190.00 4.15 1.35
48.21%
4.60
2.35
2,338,000 1,169 87.68 1,330,000 -74,000
-5.27%
RCOM 31-Jul-14 CE 130.00 6.50 2.70
71.05%
7.20
4.10
2,030,000 1,015 119.36 2,118,000 -26,000
-1.21%
IDFC 31-Jul-14 CE 160.00 5.45 -0.20
-3.54%
7.35
4.45
1,952,000 976 115.36 1,990,000 -76,000
-3.68%
RELIANCE 31-Jul-14 CE 1,020.00 22.40 13.55
153.11%
23.00
8.85
1,951,500 7,806 309.90 837,750 -221,000
-20.87%
RCOM 31-Jul-14 CE 150.00 0.60 0.25
71.43%
0.70
0.40
1,904,000 952 11.23 3,616,000 -24,000
-0.66%
HDIL 31-Jul-14 CE 105.00 0.70 -0.20
-22.22%
0.95
0.60
1,888,000 236 13.59 1,648,000 -120,000
-6.79%
RPOWER 31-Jul-14 CE 100.00 1.00 0.10
11.11%
1.35
0.85
1,868,000 467 20.36 3,540,000 404,000
12.88%
ASHOKLEY 31-Jul-14 CE 35.00 0.40 -0.10
-20.00%
0.60
0.40
1,848,000 168 8.87 5,390,000 187,000
3.59%
HDIL 31-Jul-14 CE 95.00 2.85 -0.40
-12.31%
3.55
2.70
1,792,000 224 55.01 1,200,000 224,000
22.95%
HDIL 31-Jul-14 CE 110.00 0.35 -0.10
-22.22%
0.70
0.30
1,704,000 213 6.13 2,728,000 -248,000
-8.33%
RELIANCE 31-Jul-14 CE 1,000.00 35.75 20.00
126.98%
37.35
16.15
1,698,250 6,793 451.06 673,750 -518,250
-43.48%
SAIL 31-Jul-14 CE 90.00 1.30 -0.20
-13.33%
1.90
1.25
1,696,000 424 26.97 1,716,000 24,000
1.42%
BHARTIARTL 31-Jul-14 CE 350.00 7.90 4.80
154.84%
11.35
3.70
1,645,000 1,645 122.55 549,000 -135,000
-19.74%
RELIANCE 31-Jul-14 CE 1,040.00 12.10 7.10
142.00%
12.90
4.60
1,644,250 6,577 153.08 1,127,250 44,750
4.13%
JPASSOCIAT 31-Jul-14 CE 75.00 0.35 -0.10
-22.22%
0.50
0.35
1,560,000 195 6.40 9,304,000 -40,000
-0.43%
NIFTY 31-Jul-14 CE 7,750.00 54.90 18.65
51.45%
59.40
41.75
1,547,750 30,955 802.82 1,299,800 271,150
26.36%
DLF 31-Jul-14 CE 220.00 4.50 -0.15
-3.23%
5.80
4.50
1,512,000 756 78.62 2,438,000 80,000
3.39%
DLF 31-Jul-14 CE 230.00 1.90 -0.25
-11.63%
2.65
1.90
1,490,000 745 33.82 3,012,000 128,000
4.44%
IFCI 31-Jul-14 CE 45.00 0.10 0.00
0.00%
0.20
0.10
1,440,000 160 2.02 6,462,000 -18,000
-0.28%
BHARTIARTL 31-Jul-14 CE 360.00 3.80 2.25
145.16%
6.40
1.95
1,350,000 1,350 57.92 506,000 104,000
25.87%
EXIDEIND 31-Jul-14 CE 165.00 5.60 3.05
119.61%
6.70
3.70
1,278,000 639 63.77 264,000 -108,000
-29.03%
JPASSOCIAT 31-Jul-14 CE 65.00 3.05 -0.35
-10.29%
4.00
3.05
1,120,000 140 40.32 4,656,000 112,000
2.46%
JPASSOCIAT 31-Jul-14 CE 67.50 1.85 -0.35
-15.91%
2.50
1.85
1,096,000 137 24.55 1,376,000 200,000
17.01%
ASHOKLEY 31-Jul-14 CE 32.50 1.15 -0.15
-11.54%
1.45
1.05
1,089,000 99 13.18 2,233,000 55,000
2.53%
TATASTEEL 31-Jul-14 CE 570.00 7.80 -1.75
-18.32%
12.00
7.55
1,082,000 1,082 103.76 610,000 105,000
20.79%
IDEA 31-Jul-14 CE 160.00 0.65 0.20
44.44%
0.80
0.35
1,036,000 518 5.80 700,000 256,000
57.66%
NIFTY 31-Jul-14 CE 7,850.00 18.15 6.40
54.47%
20.25
13.25
991,500 19,830 169.74 816,800 164,550
25.23%
EXIDEIND 31-Jul-14 CE 160.00 9.50 5.25
123.53%
10.00
6.35
982,000 491 77.58 496,000 -240,000
-32.61%
TATASTEEL 31-Jul-14 CE 580.00 4.80 -1.55
-24.41%
7.75
4.70
943,000 943 59.13 872,000 7,000
0.81%
TATAMOTORS 31-Jul-14 CE 480.00 10.30 2.85
38.26%
12.05
5.95
936,000 936 90.14 801,000 -23,000
-2.79%
RPOWER 31-Jul-14 CE 95.00 2.70 0.20
8.00%
3.35
2.55
892,000 223 25.96 1,344,000 68,000
5.33%
RCOM 31-Jul-14 CE 160.00 0.25 0.05
25.00%
0.30
0.20
878,000 439 2.11 3,686,000 -4,000
-0.11%
IDEA 31-Jul-14 CE 155.00 1.15 0.40
53.33%
1.40
0.65
872,000 436 8.89 340,000 182,000
115.19%
IFCI 31-Jul-14 CE 50.00 0.05 0.00
0.00%
0.05
0.05
846,000 94 0.42 4,716,000 -54,000
-1.13%
IDFC 31-Jul-14 CE 175.00 1.00 -0.30
-23.08%
1.65
0.90
838,000 419 11.23 962,000 -18,000
-1.84%
RELIANCE 31-Jul-14 CE 1,060.00 6.30 3.30
110.00%
6.65
2.45
829,500 3,318 40.73 989,000 59,000
6.34%
L&TFH 31-Jul-14 CE 75.00 1.10 0.05
4.76%
1.40
1.00
828,000 207 10.02 2,736,000 -24,000
-0.87%
BHEL 31-Jul-14 CE 240.00 4.50 0.15
3.45%
5.45
4.00
822,000 411 39.37 898,000 -68,000
-7.04%
DLF 31-Jul-14 CE 240.00 0.80 -0.20
-20.00%
1.20
0.75
782,000 391 7.27 1,858,000 -40,000
-2.11%
HINDALCO 31-Jul-14 CE 185.00 7.10 2.35
49.47%
7.55
4.25
752,000 376 46.55 930,000 -82,000
-8.10%
NIFTY 31-Jul-14 CE 7,500.00 247.95 48.65
24.41%
256.00
213.30
738,550 14,771 1,734.93 1,995,200 -180,850
-8.31%
BHARTIARTL 31-Jul-14 CE 340.00 13.80 7.40
115.63%
18.00
7.85
733,000 733 85.54 347,000 -130,000
-27.25%
JPASSOCIAT 31-Jul-14 CE 80.00 0.10 -0.05
-33.33%
0.20
0.10
712,000 89 1.00 9,232,000 -64,000
-0.69%
RCOM 31-Jul-14 CE 145.00 1.00 0.40
66.67%
1.15
0.60
704,000 352 6.76 1,216,000 138,000
12.80%
TATAMOTORS 31-Jul-14 CE 500.00 3.30 0.90
37.50%
4.20
1.90
703,000 703 21.72 1,013,000 28,000
2.84%
PFC 31-Jul-14 CE 280.00 7.20 1.45
25.22%
9.20
6.00
670,000 335 52.60 366,000 -18,000
-4.69%
ITC 31-Jul-14 CE 350.00 5.35 0.25
4.90%
6.85
5.20
666,000 666 40.49 1,035,000 5,000
0.49%
SSLT 31-Jul-14 CE 300.00 6.00 0.70
13.21%
7.40
4.15
646,000 323 39.08 682,000 -14,000
-2.01%
JPASSOCIAT 31-Jul-14 CE 72.50 0.60 -0.10
-14.29%
0.85
0.60
640,000 80 4.54 2,360,000 216,000
10.07%
TATAMOTORS 31-Jul-14 CE 490.00 5.90 1.75
42.17%
7.30
3.30
630,000 630 35.09 383,000 24,000
6.69%
JPPOWER 31-Jul-14 CE 22.50 0.20 -0.10
-33.33%
0.30
0.20
615,000 41 1.54 7,650,000 120,000
1.59%
RPOWER 31-Jul-14 CE 105.00 0.35 0.00
0.00%
0.55
0.30
608,000 152 2.49 2,000,000 -32,000
-1.57%
HINDALCO 31-Jul-14 CE 180.00 10.90 3.50
47.30%
11.15
6.80
606,000 303 56.60 1,118,000 -84,000
-6.99%
RELIANCE 31-Jul-14 CE 1,100.00 2.10 0.80
61.54%
2.20
1.05
560,750 2,243 9.87 1,536,000 -4,250
-0.28%
NIFTY 31-Jul-14 CE 7,950.00 4.70 0.50
11.90%
5.60
3.95
547,300 10,946 27.31 376,600 123,150
48.59%
JISLJALEQS 31-Jul-14 CE 110.00 1.95 -0.95
-32.76%
3.25
1.65
544,000 136 12.84 928,000 52,000
5.94%
SYNDIBANK 31-Jul-14 CE 160.00 0.85 -0.70
-45.16%
1.75
0.80
544,000 136 6.96 1,300,000 24,000
1.88%
IDEA 31-Jul-14 CE 135.00 11.90 4.95
71.22%
12.50
8.70
540,000 270 56.43 662,000 -78,000
-10.54%
ASHOKLEY 31-Jul-14 CE 40.00 0.10 0.00
0.00%
0.10
0.10
528,000 48 0.53 5,995,000 -11,000
-0.18%
NTPC 31-Jul-14 CE 150.00 2.60 0.20
8.33%
2.80
2.25
526,000 263 13.15 1,804,000 -48,000
-2.59%
PFC 31-Jul-14 CE 290.00 3.90 0.65
20.00%
5.30
3.50
526,000 263 23.20 350,000 -58,000
-14.22%
NHPC 31-Jul-14 CE 27.50 0.05 -0.05
-50.00%
0.10
0.05
516,000 43 0.31 7,992,000 -144,000
-1.77%
IDFC 31-Jul-14 CE 180.00 0.55 -0.20
-26.67%
0.95
0.50
502,000 251 3.61 1,156,000 -48,000
-3.99%
JPPOWER 31-Jul-14 CE 20.00 0.80 -0.20
-20.00%
1.00
0.80
495,000 33 4.41 2,280,000 90,000
4.11%
NTPC 31-Jul-14 CE 160.00 0.45 -0.10
-18.18%
0.65
0.40
494,000 247 2.27 2,476,000 -80,000
-3.13%
HINDALCO 31-Jul-14 CE 195.00 2.35 0.80
51.61%
2.60
1.30
482,000 241 10.31 576,000 104,000
22.03%
ADANIPOWER 31-Jul-14 CE 65.00 0.45 -0.10
-18.18%
0.55
0.40
480,000 60 2.30 3,624,000 40,000
1.12%
FEDERALBNK 31-Jul-14 CE 130.00 1.40 0.00
0.00%
1.70
1.20
480,000 120 6.91 2,256,000 -152,000
-6.31%
BANKNIFTY 31-Jul-14 CE 16,000.00 28.00 -8.70
-23.71%
36.60
26.40
472,200 18,888 150.02 560,150 40,425
7.78%
L&TFH 31-Jul-14 CE 80.00 0.35 0.00
0.00%
0.45
0.30
472,000 118 1.79 2,780,000 32,000
1.16%
NIFTY 28-Aug-14 CE 8,000.00 47.00 9.20
24.34%
49.55
37.20
470,100 9,402 209.95 1,058,300 84,700
8.70%
NIFTY 28-Aug-14 CE 8,100.00 26.75 6.00
28.92%
28.30
21.05
466,600 9,332 117.02 764,850 158,300
26.10%
HINDALCO 31-Jul-14 CE 200.00 1.30 0.45
52.94%
1.40
0.70
466,000 233 5.22 886,000 56,000
6.75%
EXIDEIND 31-Jul-14 CE 175.00 1.95 0.80
69.57%
2.40
1.05
444,000 222 8.04 152,000 104,000
216.67%
AXISBANK 31-Jul-14 CE 2,050.00 30.25 -4.95
-14.06%
38.45
28.50
444,000 1,776 144.03 168,500 81,000
92.57%
NIFTY 31-Jul-14 CE 8,100.00 1.25 0.05
4.17%
1.40
0.40
433,400 8,668 5.24 2,091,500 -23,750
-1.12%
CENTURYTEX 31-Jul-14 CE 640.00 14.55 -4.10
-21.98%
24.65
13.40
410,000 410 81.02 180,000 36,000
25.00%
CENTURYTEX 31-Jul-14 CE 660.00 8.15 -3.85
-32.08%
15.35
7.50
410,000 410 47.97 178,000 59,000
49.58%
TATASTEEL 31-Jul-14 CE 600.00 1.60 -0.90
-36.00%
3.00
1.60
409,000 409 8.92 752,000 -22,000
-2.84%
AXISBANK 31-Jul-14 CE 2,100.00 15.25 -4.00
-20.78%
20.95
13.60
404,750 1,619 65.25 233,250 114,000
95.60%
CROMPGREAV 31-Jul-14 CE 220.00 2.80 -0.45
-13.85%
4.55
2.80
404,000 202 15.07 1,006,000 -8,000
-0.79%
BHARTIARTL 31-Jul-14 CE 370.00 1.70 0.95
126.67%
3.35
1.10
402,000 402 8.88 242,000 -3,000
-1.22%
SAIL 31-Jul-14 CE 95.00 0.45 -0.15
-25.00%
0.65
0.40
400,000 100 2.00 1,568,000 36,000
2.35%
TATASTEEL 31-Jul-14 CE 560.00 12.05 -2.00
-14.23%
17.50
11.90
399,000 399 56.34 459,000 -10,000
-2.13%
TATAGLOBAL 31-Jul-14 CE 170.00 1.15 -0.25
-17.86%
1.55
1.05
398,000 199 5.25 1,674,000 -72,000
-4.12%
PFC 31-Jul-14 CE 300.00 2.25 0.40
21.62%
2.80
1.85
392,000 196 9.29 806,000 -14,000
-1.71%
ONGC 31-Jul-14 CE 420.00 4.30 0.00
0.00%
5.20
3.80
391,000 391 17.16 1,088,000 123,000
12.75%
BHEL 31-Jul-14 CE 245.00 3.10 0.20
6.90%
3.65
2.50
388,000 194 12.07 558,000 66,000
13.41%
IFCI 31-Jul-14 CE 35.00 4.10 0.95
30.16%
4.35
3.20
387,000 43 15.36 693,000 -18,000
-2.53%
ITC 31-Jul-14 CE 360.00 1.70 -0.15
-8.11%
2.60
1.70
387,000 387 8.78 671,000 -27,000
-3.87%
ARVIND 31-Jul-14 CE 240.00 3.90 0.05
1.30%
4.50
3.25
384,000 192 14.98 496,000 -92,000
-15.65%
BHEL 31-Jul-14 CE 250.00 1.90 -0.05
-2.56%
2.40
1.60
376,000 188 7.82 1,604,000 68,000
4.43%
SSLT 31-Jul-14 CE 310.00 3.00 0.20
7.14%
3.85
2.00
366,000 183 11.05 724,000 -44,000
-5.73%
ICICIBANK 31-Jul-14 CE 1,500.00 18.75 -4.40
-19.01%
27.00
18.15
363,000 1,452 79.24 549,750 69,000
14.35%
BANKNIFTY 31-Jul-14 CE 15,500.00 161.30 -4.75
-2.86%
191.55
147.75
362,350 14,494 616.36 485,625 5,675
1.18%
POWERGRID 31-Jul-14 CE 140.00 1.10 -0.45
-29.03%
1.70
1.00
362,000 181 4.63 1,408,000 -34,000
-2.36%
IDBI 31-Jul-14 CE 95.00 2.00 0.00
0.00%
2.30
1.70
360,000 90 7.16 520,000 44,000
9.24%
RELIANCE 31-Jul-14 CE 980.00 53.50 26.80
100.37%
54.45
28.00
354,500 1,418 141.34 250,000 -119,250
-32.30%
TATAPOWER 31-Jul-14 CE 110.00 0.65 -0.15
-18.75%
0.95
0.65
352,000 88 2.75 1,920,000 32,000
1.69%
IOB 31-Jul-14 CE 75.00 1.40 0.35
33.33%
1.40
0.90
344,000 43 3.72 552,000 -40,000
-6.76%
DLF 31-Jul-14 CE 225.00 3.00 -0.15
-4.76%
3.90
2.95
336,000 168 11.63 532,000 12,000
2.31%
DLF 31-Jul-14 CE 250.00 0.35 -0.15
-30.00%
0.55
0.35
336,000 168 1.48 1,470,000 12,000
0.82%
RELIANCE 31-Jul-14 CE 1,080.00 3.40 1.45
74.36%
3.60
1.45
336,000 1,344 8.97 352,500 13,750
4.06%
RCOM 31-Jul-14 CE 155.00 0.40 0.10
33.33%
0.45
0.25
334,000 167 1.20 996,000 10,000
1.01%
RPOWER 31-Jul-14 CE 110.00 0.15 -0.05
-25.00%
0.25
0.15
332,000 83 0.63 3,220,000 -88,000
-2.66%
ASHOKLEY 31-Jul-14 CE 37.50 0.20 0.00
0.00%
0.25
0.15
330,000 30 0.66 4,092,000 33,000
0.81%
SBIN 31-Jul-14 CE 2,600.00 22.35 -0.90
-3.87%
29.50
21.65
329,500 2,636 84.52 485,250 34,000
7.53%
CROMPGREAV 31-Jul-14 CE 210.00 6.15 0.00
0.00%
8.55
5.65
324,000 162 24.07 616,000 -50,000
-7.51%
NIFTY 28-Aug-14 CE 7,800.00 119.95 22.10
22.59%
124.85
103.95
319,100 6,382 370.32 609,000 39,300
6.90%
COALINDIA 31-Jul-14 CE 400.00 2.80 0.55
24.44%
3.60
2.05
318,000 318 9.57 993,000 -72,000
-6.76%
NTPC 31-Jul-14 CE 170.00 0.20 -0.05
-20.00%
0.20
0.10
318,000 159 0.48 2,480,000 -36,000
-1.43%
APOLLOTYRE 31-Jul-14 CE 200.00 1.75 -0.35
-16.67%
2.45
1.65
316,000 158 6.38 946,000 22,000
2.38%
KTKBANK 31-Jul-14 CE 140.00 2.25 -0.50
-18.18%
3.50
2.05
312,000 156 8.55 1,214,000 8,000
0.66%
NTPC 31-Jul-14 CE 155.00 1.00 -0.15
-13.04%
1.20
0.95
308,000 154 3.17 1,088,000 60,000
5.84%
UNITECH 31-Jul-14 CE 30.00 0.20 -0.05
-20.00%
0.30
0.20
306,000 18 0.67 7,633,000 -34,000
-0.44%
RELCAPITAL 31-Jul-14 CE 620.00 9.80 0.65
7.10%
11.00
8.60
301,000 301 29.29 501,000 20,000
4.16%
SYNDIBANK 31-Jul-14 CE 155.00 1.70 -1.15
-40.35%
3.45
1.70
300,000 75 7.53 368,000 20,000
5.75%
EXIDEIND 31-Jul-14 CE 180.00 0.95 0.40
72.73%
1.35
0.65
296,000 148 2.93 86,000 26,000
43.33%
HDFCBANK 31-Jul-14 CE 840.00 11.30 4.15
58.04%
11.60
5.70
294,000 588 25.64 296,500 21,000
7.62%
TATAGLOBAL 31-Jul-14 CE 160.00 3.70 -0.25
-6.33%
4.70
3.70
292,000 146 12.35 1,072,000 -12,000
-1.11%
WIPRO 31-Jul-14 CE 550.00 13.60 1.55
12.86%
14.95
10.40
291,500 583 40.37 417,000 200,000
92.17%
ALBK 31-Jul-14 CE 125.00 2.10 -0.30
-12.50%
2.75
1.85
288,000 72 6.62 500,000 12,000
2.46%
ADANIPOWER 31-Jul-14 CE 60.00 1.80 -0.15
-7.69%
2.10
1.80
288,000 36 5.67 2,296,000 0
0.00%
SYNDIBANK 31-Jul-14 CE 150.00 3.50 -1.40
-28.57%
5.90
3.20
284,000 71 11.79 728,000 24,000
3.41%
ADANIPOWER 31-Jul-14 CE 62.50 0.95 -0.15
-13.64%
1.05
0.85
280,000 35 2.74 1,176,000 24,000
2.08%
NIFTY 28-Aug-14 CE 7,700.00 174.65 25.80
17.33%
179.95
155.95
278,750 5,575 474.01 621,300 -33,450
-5.11%
TATAGLOBAL 31-Jul-14 CE 165.00 2.00 -0.30
-13.04%
2.85
1.95
272,000 136 6.45 664,000 -10,000
-1.48%
BHEL 31-Jul-14 CE 260.00 0.85 0.00
0.00%
1.00
0.65
270,000 135 2.21 1,348,000 46,000
3.53%
RPOWER 28-Aug-14 CE 100.00 4.20 0.15
3.70%
5.00
4.20
268,000 67 12.17 328,000 148,000
82.22%
ADANIPORTS 31-Jul-14 CE 300.00 4.30 -0.65
-13.13%
4.75
3.75
266,000 133 10.99 494,000 -20,000
-3.89%
HEXAWARE 31-Jul-14 CE 160.00 2.10 0.60
40.00%
2.45
1.85
262,000 131 5.55 498,000 88,000
21.46%
COALINDIA 31-Jul-14 CE 380.00 9.85 2.50
34.01%
11.60
7.45
257,000 257 25.03 316,000 -15,000
-4.53%
TCS 31-Jul-14 CE 2,500.00 14.85 0.65
4.58%
16.75
12.95
250,875 2,007 37.31 420,875 -21,750
-4.91%
NIFTY 28-Aug-14 CE 7,900.00 77.65 14.75
23.45%
81.75
66.35
250,500 5,010 187.00 331,000 33,900
11.41%
JISLJALEQS 31-Jul-14 CE 115.00 0.85 -0.75
-46.88%
1.60
0.75
248,000 62 2.83 396,000 -40,000
-9.17%
TATASTEEL 31-Jul-14 CE 590.00 2.80 -1.15
-29.11%
4.80
2.80
245,000 245 9.16 205,000 18,000
9.63%
RPOWER 31-Jul-14 CE 97.50 1.70 0.20
13.33%
2.15
1.50
244,000 61 4.47 412,000 -8,000
-1.90%
ADANIPOWER 31-Jul-14 CE 70.00 0.15 -0.05
-25.00%
0.15
0.10
240,000 30 0.34 3,160,000 -104,000
-3.19%
IDEA 28-Aug-14 CE 150.00 6.05 2.10
53.16%
6.70
4.80
234,000 117 13.53 216,000 128,000
145.45%
IDFC 28-Aug-14 CE 160.00 9.70 0.00
0.00%
11.70
9.00
232,000 116 23.94 282,000 122,000
76.25%
JINDALSTEL 31-Jul-14 CE 300.00 6.50 -0.45
-6.47%
8.50
5.80
229,000 229 16.76 285,000 0
0.00%
IDBI 31-Jul-14 CE 100.00 0.65 -0.15
-18.75%
0.80
0.60
228,000 57 1.55 824,000 12,000
1.48%
SAIL 31-Jul-14 CE 100.00 0.20 -0.05
-20.00%
0.25
0.20
228,000 57 0.46 2,128,000 -72,000
-3.27%
YESBANK 31-Jul-14 CE 560.00 8.10 -5.80
-41.73%
15.20
7.95
228,000 228 25.06 247,000 31,000
14.35%
DLF 28-Aug-14 CE 220.00 12.00 0.75
6.67%
12.40
11.80
226,000 113 27.10 116,000 82,000
241.18%
NIFTY 31-Jul-14 CE 7,650.00 117.00 31.70
37.16%
124.10
91.05
225,500 4,510 250.35 260,900 -2,000
-0.76%
IDFC 31-Jul-14 CE 155.00 8.50 0.05
0.59%
10.65
7.00
224,000 112 19.40 938,000 -16,000
-1.68%
ADANIPORTS 31-Jul-14 CE 290.00 7.35 -1.45
-16.48%
9.00
6.70
222,000 111 16.92 420,000 -12,000
-2.78%
TATAMOTORS 31-Jul-14 CE 470.00 17.25 4.70
37.45%
18.85
10.70
220,000 220 33.86 689,000 -30,000
-4.17%
TATAPOWER 31-Jul-14 CE 105.00 1.65 -0.15
-8.33%
2.40
1.65
220,000 55 4.47 672,000 32,000
5.00%
JPASSOCIAT 31-Jul-14 CE 77.50 0.20 -0.05
-20.00%
0.30
0.20
216,000 27 0.52 1,744,000 32,000
1.87%
JPASSOCIAT 31-Jul-14 CE 85.00 0.10 0.05
100.00%
0.10
0.05
216,000 27 0.11 4,504,000 -64,000
-1.40%
POWERGRID 31-Jul-14 CE 150.00 0.20 -0.10
-33.33%
0.40
0.10
214,000 107 0.56 1,676,000 28,000
1.70%
SSLT 31-Jul-14 CE 320.00 1.50 0.05
3.45%
1.95
1.00
210,000 105 3.11 712,000 -8,000
-1.11%
HDFC 31-Jul-14 CE 1,020.00 23.60 11.75
99.16%
25.45
10.00
209,000 836 34.84 135,000 -39,750
-22.75%
CROMPGREAV 31-Jul-14 CE 230.00 1.10 -0.45
-29.03%
2.15
1.10
208,000 104 3.22 518,000 -42,000
-7.50%
POWERGRID 31-Jul-14 CE 145.00 0.40 -0.15
-27.27%
0.70
0.35
208,000 104 1.04 1,220,000 -30,000
-2.40%
BIOCON 31-Jul-14 CE 520.00 14.50 5.40
59.34%
16.20
8.80
206,500 413 27.55 127,000 17,500
15.98%
BIOCON 31-Jul-14 CE 500.00 25.00 9.35
59.74%
26.75
15.25
205,500 411 44.47 131,500 18,000
15.86%
CANBK 31-Jul-14 CE 410.00 6.00 -1.75
-22.58%
8.50
5.55
204,000 204 13.85 145,000 35,000
31.82%
PTC 31-Jul-14 CE 90.00 0.75 -0.20
-21.05%
1.20
0.70
204,000 51 1.98 548,000 24,000
4.58%
BANKNIFTY 31-Jul-14 CE 15,800.00 59.30 -10.85
-15.47%
76.00
55.10
202,850 8,114 131.69 155,200 61,675
65.94%
CANBK 31-Jul-14 CE 420.00 3.50 -1.70
-32.69%
5.30
3.20
202,000 202 8.28 281,000 36,000
14.69%
TATAGLOBAL 31-Jul-14 CE 180.00 0.40 -0.10
-20.00%
0.55
0.35
202,000 101 0.91 1,190,000 16,000
1.36%
COALINDIA 31-Jul-14 CE 390.00 5.35 1.20
28.92%
6.70
4.30
201,000 201 11.34 266,000 26,000
10.83%
HDIL 31-Jul-14 CE 120.00 0.10 -0.05
-33.33%
0.15
0.10
200,000 25 0.20 1,064,000 -56,000
-5.00%
RELCAPITAL 31-Jul-14 CE 610.00 13.50 1.25
10.20%
14.75
12.10
198,000 198 26.59 207,000 37,000
21.76%
RELCAPITAL 31-Jul-14 CE 630.00 7.20 0.65
9.92%
7.95
6.05
197,000 197 13.77 169,000 -17,000
-9.14%
ALBK 31-Jul-14 CE 120.00 4.00 -0.60
-13.04%
5.25
4.00
196,000 49 9.21 272,000 28,000
11.48%
IDBI 31-Jul-14 CE 105.00 0.25 -0.05
-16.67%
0.30
0.20
196,000 49 0.45 412,000 8,000
1.98%
IDFC 31-Jul-14 CE 162.50 4.25 -0.45
-9.57%
5.75
3.65
196,000 98 9.33 126,000 20,000
18.87%
DLF 31-Jul-14 CE 215.00 6.80 0.25
3.82%
8.35
6.80
194,000 97 14.76 674,000 12,000
1.81%
PFC 31-Jul-14 CE 270.00 12.85 3.10
31.79%
15.00
10.40
194,000 97 24.54 120,000 -26,000
-17.81%
ONGC 31-Jul-14 CE 410.00 8.00 0.35
4.58%
9.35
7.10
193,000 193 15.83 389,000 25,000
6.87%
JISLJALEQS 31-Jul-14 CE 125.00 0.25 -0.25
-50.00%
0.50
0.25
192,000 48 0.67 400,000 -20,000
-4.76%
NHPC 31-Jul-14 CE 30.00 0.05 0.00
0.00%
0.05
0.05
192,000 16 0.10 10,632,000 -84,000
-0.78%
CENTURYTEX 31-Jul-14 CE 680.00 4.10 -2.65
-39.26%
9.50
3.80
191,000 191 12.93 70,000 23,000
48.94%
JISLJALEQS 31-Jul-14 CE 130.00 0.25 -0.05
-16.67%
0.30
0.20
188,000 47 0.51 716,000 -24,000
-3.24%
RCOM 31-Jul-14 CE 125.00 11.00 4.00
57.14%
11.70
8.00
188,000 94 19.33 444,000 -38,000
-7.88%
RELCAPITAL 31-Jul-14 CE 600.00 18.30 1.45
8.61%
20.00
16.50
187,000 187 33.90 428,000 -15,000
-3.39%
JSWENERGY 31-Jul-14 CE 80.00 3.00 0.50
20.00%
3.60
2.60
184,000 46 5.78 364,000 -20,000
-5.21%
TATAMTRDVR 31-Jul-14 CE 320.00 5.50 0.45
8.91%
5.90
4.05
184,000 92 9.31 458,000 -12,000
-2.55%
TATAMTRDVR 31-Jul-14 CE 330.00 2.40 -0.10
-4.00%
2.80
1.95
184,000 92 4.12 360,000 -86,000
-19.28%
L&TFH 31-Jul-14 CE 72.50 2.00 0.00
0.00%
2.60
2.00
180,000 45 4.07 588,000 -32,000
-5.16%
EXIDEIND 31-Jul-14 CE 155.00 13.50 6.95
106.11%
13.70
10.30
178,000 89 21.15 226,000 -52,000
-18.71%
RELINFRA 31-Jul-14 CE 780.00 12.80 -1.60
-11.11%
18.55
12.00
176,000 352 26.73 120,500 15,500
14.76%
TCS 31-Jul-14 CE 2,450.00 31.10 3.75
13.71%
33.50
26.30
176,000 1,408 52.84 305,125 50,375
19.77%
ADANIENT 31-Jul-14 CE 460.00 8.40 -1.25
-12.95%
11.50
8.00
170,000 170 17.90 243,000 3,000
1.25%
DLF 31-Jul-14 CE 210.00 9.80 0.65
7.10%
11.50
9.80
170,000 85 18.29 850,000 14,000
1.67%
GMRINFRA 31-Jul-14 CE 32.50 0.10 0.00
0.00%
0.10
0.10
170,000 17 0.17 3,520,000 0
0.00%
UNITECH 31-Jul-14 CE 27.50 0.75 0.00
0.00%
0.85
0.70
170,000 10 1.33 4,063,000 34,000
0.84%
HDIL 31-Jul-14 CE 107.50 0.50 -0.15
-23.08%
0.60
0.50
168,000 21 0.89 240,000 96,000
66.67%
IRB 31-Jul-14 CE 270.00 7.00 -0.75
-9.68%
8.50
6.60
168,000 42 12.38 1,160,000 -80,000
-6.45%
JPASSOCIAT 31-Jul-14 CE 82.50 0.10 0.00
0.00%
0.10
0.10
168,000 21 0.17 912,000 32,000
3.64%
AXISBANK 31-Jul-14 CE 2,000.00 57.00 -4.10
-6.71%
63.50
51.90
167,250 669 97.59 196,000 -9,000
-4.39%
YESBANK 31-Jul-14 CE 570.00 5.60 -4.10
-42.27%
11.00
5.20
167,000 167 13.41 218,000 58,000
36.25%
ASHOKLEY 31-Jul-14 CE 30.00 2.75 -0.25
-8.33%
3.40
2.75
165,000 15 5.28 308,000 44,000
16.67%
RECLTD 31-Jul-14 CE 320.00 9.00 0.50
5.88%
12.15
8.90
164,000 164 16.94 129,000 17,000
15.18%
JISLJALEQS 31-Jul-14 CE 105.00 3.90 -0.95
-19.59%
5.35
3.35
160,000 40 6.35 176,000 36,000
25.71%
SYNDIBANK 31-Jul-14 CE 170.00 0.25 -0.25
-50.00%
0.50
0.25
160,000 40 0.64 556,000 8,000
1.46%
INFY 31-Jul-14 CE 3,300.00 19.60 -2.10
-9.68%
23.00
18.00
156,750 1,254 32.45 625,875 -9,250
-1.46%
CANBK 31-Jul-14 CE 400.00 10.30 -1.90
-15.57%
13.45
8.95
156,000 156 17.16 138,000 31,000
28.97%
DLF 28-Aug-14 CE 230.00 8.00 0.45
5.96%
8.35
8.00
156,000 78 12.51 210,000 150,000
250.00%
JISLJALEQS 31-Jul-14 CE 120.00 0.40 -0.50
-55.56%
0.85
0.40
156,000 39 0.95 792,000 -8,000
-1.00%
LT 31-Jul-14 CE 1,700.00 18.00 -5.75
-24.21%
27.50
17.35
153,000 612 34.09 308,000 1,000
0.33%
ANDHRABANK 31-Jul-14 CE 90.00 1.30 -0.15
-10.34%
1.60
1.25
152,000 38 2.11 528,000 20,000
3.94%
ANDHRABANK 31-Jul-14 CE 100.00 0.25 0.00
0.00%
0.30
0.20
152,000 38 0.40 852,000 8,000
0.95%
ALBK 31-Jul-14 CE 130.00 0.90 -0.20
-18.18%
1.35
0.90
152,000 38 1.64 740,000 0
0.00%
CENTURYTEX 31-Jul-14 CE 700.00 2.10 -1.95
-48.15%
5.25
2.00
152,000 152 5.64 93,000 1,000
1.09%
IDFC 31-Jul-14 CE 145.00 16.80 0.55
3.38%
18.60
15.00
152,000 76 25.32 1,260,000 -4,000
-0.32%
SAIL 31-Jul-14 CE 105.00 0.10 0.00
0.00%
0.10
0.10
152,000 38 0.15 1,092,000 -28,000
-2.50%
RELIANCE 28-Aug-14 CE 1,000.00 53.65 17.10
46.79%
55.00
37.50
151,750 607 73.34 161,500 -50,500
-23.82%
APOLLOTYRE 31-Jul-14 CE 190.00 4.50 -0.50
-10.00%
5.90
4.45
148,000 74 7.67 476,000 -6,000
-1.24%
FEDERALBNK 31-Jul-14 CE 125.00 3.20 -0.10
-3.03%
3.75
3.00
148,000 37 4.94 572,000 4,000
0.70%
IDBI 31-Jul-14 CE 90.00 4.40 -0.25
-5.38%
5.05
4.35
148,000 37 6.88 180,000 -52,000
-22.41%
INFY 31-Jul-14 CE 3,400.00 6.50 -1.65
-20.25%
8.30
6.25
146,875 1,175 10.41 530,750 -2,375
-0.45%
HDFCBANK 31-Jul-14 CE 850.00 6.70 2.40
55.81%
6.90
1.00
146,000 292 7.52 413,000 15,500
3.90%
UNIONBANK 31-Jul-14 CE 200.00 4.85 -0.60
-11.01%
6.50
4.50
146,000 73 8.10 310,000 4,000
1.31%
APOLLOTYRE 31-Jul-14 CE 210.00 0.65 -0.15
-18.75%
1.00
0.50
144,000 72 1.20 544,000 -40,000
-6.85%
HDIL 31-Jul-14 CE 112.50 0.25 -0.15
-37.50%
0.25
0.25
144,000 18 0.36 136,000 64,000
88.89%
LICHSGFIN 31-Jul-14 CE 320.00 4.80 -0.30
-5.88%
5.80
4.25
144,000 144 7.42 388,000 15,000
4.02%
SAIL 31-Jul-14 CE 85.00 3.60 -0.20
-5.26%
4.60
3.60
144,000 36 5.92 596,000 -16,000
-2.61%
BANKINDIA 31-Jul-14 CE 290.00 5.00 -1.80
-26.47%
7.20
5.00
143,000 143 8.68 310,000 -5,000
-1.59%
VOLTAS 31-Jul-14 CE 210.00 5.25 0.70
15.38%
7.20
4.10
142,000 71 8.19 214,000 58,000
37.18%
RELINFRA 31-Jul-14 CE 800.00 7.35 -1.30
-15.03%
11.00
7.00
139,000 278 12.54 422,000 -21,500
-4.85%
BANKNIFTY 31-Jul-14 CE 15,700.00 84.00 -9.70
-10.35%
105.35
78.50
138,750 5,550 128.33 118,400 22,000
22.82%
SSLT 31-Jul-14 CE 330.00 0.75 0.00
0.00%
1.00
0.55
138,000 69 1.06 528,000 -4,000
-0.75%
HDFC 31-Jul-14 CE 1,040.00 12.65 6.25
97.66%
14.30
4.80
136,750 547 12.49 65,750 -27,000
-29.11%
BHARTIARTL 31-Jul-14 CE 380.00 0.80 0.25
45.45%
1.70
0.70
136,000 136 1.56 159,000 23,000
16.91%
JPASSOCIAT 28-Aug-14 CE 75.00 2.20 -0.25
-10.20%
2.45
2.20
136,000 17 3.22 216,000 96,000
80.00%
ONGC 31-Jul-14 CE 440.00 1.20 -0.30
-20.00%
1.60
1.10
134,000 134 1.70 465,000 -11,000
-2.31%
ANDHRABANK 31-Jul-14 CE 95.00 0.50 -0.15
-23.08%
0.65
0.45
132,000 33 0.70 548,000 28,000
5.38%
L&TFH 31-Jul-14 CE 70.00 3.70 0.10
2.78%
4.50
3.70
132,000 33 5.29 1,020,000 -40,000
-3.77%
ADANIPORTS 31-Jul-14 CE 295.00 5.90 -1.35
-18.62%
6.60
5.10
132,000 66 7.64 108,000 54,000
100.00%
RELCAPITAL 31-Jul-14 CE 650.00 3.60 0.40
12.50%
4.10
2.95
131,000 131 4.57 456,000 -5,000
-1.08%
TCS 31-Jul-14 CE 2,400.00 55.25 5.05
10.06%
60.60
48.75
130,875 1,047 71.65 246,250 8,125
3.41%
AXISBANK 31-Jul-14 CE 2,040.00 35.30 -4.50
-11.31%
43.00
34.00
129,500 518 47.81 72,750 28,250
63.48%
ITC 31-Jul-14 CE 340.00 12.75 1.05
8.97%
14.50
12.40
129,000 129 17.36 489,000 -66,000
-11.89%
HDIL 31-Jul-14 CE 90.00 5.90 0.25
4.42%
6.50
5.40
128,000 16 7.37 520,000 8,000
1.56%
JSWENERGY 31-Jul-14 CE 85.00 1.05 0.00
0.00%
1.65
1.05
128,000 32 1.79 520,000 24,000
4.84%
SAIL 31-Jul-14 CE 92.50 0.75 -0.20
-21.05%
1.10
0.70
128,000 32 1.05 144,000 28,000
24.14%
TATAMOTORS 31-Jul-14 CE 510.00 1.80 0.55
44.00%
2.10
1.05
128,000 128 2.02 210,000 34,000
19.32%
BANKNIFTY 31-Jul-14 CE 15,900.00 41.40 -11.85
-22.25%
53.25
37.95
127,825 5,113 58.70 77,100 4,575
6.31%
IFCI 28-Aug-14 CE 40.00 2.20 0.45
25.71%
2.35
1.80
126,000 14 2.75 225,000 81,000
56.25%
ASIANPAINT 31-Jul-14 CE 600.00 15.40 3.40
28.33%
17.70
12.95
124,000 248 18.31 88,500 29,500
50.00%
NIFTY 28-Aug-14 CE 7,600.00 243.05 31.20
14.73%
246.75
219.55
123,650 2,473 294.65 439,000 -37,350
-7.84%
SBIN 31-Jul-14 CE 2,700.00 6.70 -1.65
-19.76%
9.20
6.35
122,500 980 9.62 401,250 -11,875
-2.87%
BHARTIARTL 31-Jul-14 CE 355.00 5.50 3.20
139.13%
8.00
3.40
122,000 122 7.50 69,000 1,000
1.47%
AMBUJACEM 31-Jul-14 CE 230.00 2.35 -0.25
-9.62%
3.00
2.30
122,000 61 3.38 228,000 -16,000
-6.56%
KTKBANK 31-Jul-14 CE 150.00 0.50 -0.35
-41.18%
1.10
0.50
122,000 61 0.95 1,148,000 0
0.00%
UNIONBANK 31-Jul-14 CE 210.00 1.75 -0.55
-23.91%
2.65
1.75
120,000 60 2.66 388,000 -6,000
-1.52%
CENTURYTEX 31-Jul-14 CE 630.00 20.50 -1.70
-7.66%
30.25
18.00
119,000 119 29.49 51,000 -10,000
-16.39%
HDFC 31-Jul-14 CE 1,000.00 39.90 17.65
79.33%
40.95
19.95
117,750 471 34.07 274,500 -27,000
-8.96%
ONGC 31-Jul-14 CE 430.00 2.15 -0.25
-10.42%
2.80
2.00
117,000 117 2.77 941,000 -1,000
-0.11%
BHARTIARTL 31-Jul-14 CE 400.00 0.30 0.05
20.00%
0.60
0.30
116,000 116 0.49 206,000 -12,000
-5.50%
DLF 31-Jul-14 CE 235.00 1.30 -0.20
-13.33%
1.65
1.20
116,000 58 1.64 306,000 -40,000
-11.56%
ITC 31-Jul-14 CE 355.00 3.15 0.00
0.00%
4.30
3.15
116,000 116 4.38 130,000 5,000
4.00%
LICHSGFIN 31-Jul-14 CE 310.00 9.25 0.20
2.21%
11.00
8.20
116,000 116 11.01 234,000 16,000
7.34%
PFC 31-Jul-14 CE 310.00 1.05 0.00
0.00%
1.45
1.00
116,000 58 1.38 332,000 10,000
3.11%
CROMPGREAV 31-Jul-14 CE 215.00 4.35 -0.15
-3.33%
6.25
4.35
114,000 57 5.87 288,000 -8,000
-2.70%
ICICIBANK 31-Jul-14 CE 1,400.00 83.00 -3.45
-3.99%
91.00
77.00
114,000 456 95.58 414,000 -1,250
-0.30%
VOLTAS 31-Jul-14 CE 220.00 2.25 0.20
9.76%
3.15
2.00
114,000 57 2.85 380,000 18,000
4.97%
NIFTY 31-Jul-14 CE 7,400.00 342.10 51.70
17.80%
351.35
308.00
112,450 2,249 371.66 817,050 -16,250
-1.95%
UCOBANK 31-Jul-14 CE 110.00 0.90 0.00
0.00%
1.10
0.80
112,000 28 1.00 712,000 -8,000
-1.11%
YESBANK 31-Jul-14 CE 550.00 12.15 -6.85
-36.05%
19.80
11.45
112,000 112 16.80 203,000 23,000
12.78%
CANBK 31-Jul-14 CE 430.00 1.90 -1.15
-37.70%
3.10
1.80
111,000 111 2.49 214,000 -2,000
-0.93%
TATASTEEL 31-Jul-14 CE 610.00 1.05 -0.40
-27.59%
1.70
1.00
110,000 110 1.43 165,000 35,000
26.92%
CAIRN 31-Jul-14 CE 350.00 4.05 0.00
0.00%
4.80
3.75
109,000 109 4.58 419,000 16,000
3.97%
RELIANCE 28-Aug-14 CE 1,020.00 42.00 14.30
51.62%
42.50
28.45
109,000 436 40.80 76,500 11,750
18.15%
RANBAXY 31-Jul-14 CE 580.00 5.00 -0.05
-0.99%
8.10
5.00
108,000 108 7.35 128,000 1,000
0.79%
RPOWER 31-Jul-14 CE 115.00 0.10 0.00
0.00%
0.10
0.05
108,000 27 0.10 1,204,000 0
0.00%
UCOBANK 31-Jul-14 CE 105.00 2.00 0.05
2.56%
2.40
1.85
108,000 27 2.28 508,000 8,000
1.60%
BANKNIFTY 31-Jul-14 CE 15,600.00 119.00 -7.85
-6.19%
144.00
110.00
107,500 4,300 137.02 81,525 11,600
16.59%
ADANIENT 31-Jul-14 CE 480.00 4.20 -0.80
-16.00%
5.95
3.80
107,000 107 5.39 217,000 -1,000
-0.46%
ADANIENT 31-Jul-14 CE 450.00 12.50 -1.10
-8.09%
16.00
12.20
106,000 106 15.41 224,000 -6,000
-2.61%
AUROPHARMA 31-Jul-14 CE 740.00 14.60 0.10
0.69%
19.25
11.65
105,500 211 17.34 203,000 -3,000
-1.46%
CANBK 31-Jul-14 CE 440.00 1.10 -0.90
-45.00%
1.80
1.00
105,000 105 1.43 163,000 -9,000
-5.23%
HEXAWARE 31-Jul-14 CE 155.00 3.75 1.15
44.23%
4.00
3.00
104,000 52 3.52 184,000 12,000
6.98%
FEDERALBNK 31-Jul-14 CE 135.00 0.60 -0.05
-7.69%
0.70
0.55
104,000 26 0.62 576,000 -24,000
-4.00%
NIFTY 28-Aug-14 CE 8,200.00 15.45 3.05
24.60%
16.05
11.80
103,350 2,067 15.02 335,250 20,350
6.46%
BANKINDIA 31-Jul-14 CE 300.00 2.40 -1.05
-30.43%
3.60
2.40
103,000 103 3.20 395,000 23,000
6.18%
PFC 31-Jul-14 CE 320.00 0.55 -0.10
-15.38%
0.75
0.50
102,000 51 0.60 362,000 2,000
0.56%
ASHOKLEY 31-Jul-14 CE 42.50 0.05 -0.05
-50.00%
0.05
0.05
99,000 9 0.05 1,771,000 -66,000
-3.59%
RANBAXY 31-Jul-14 CE 570.00 8.85 1.05
13.46%
12.00
8.00
99,000 99 9.95 64,000 13,000
25.49%
ZEEL 31-Jul-14 CE 310.00 3.10 -0.10
-3.13%
4.00
2.90
99,000 99 3.36 332,000 -5,000
-1.48%
RELIANCE 28-Aug-14 CE 1,040.00 31.60 11.10
54.15%
32.00
21.50
98,000 392 27.88 99,000 37,500
60.98%
ALBK 31-Jul-14 CE 150.00 0.10 -0.05
-33.33%
0.20
0.10
96,000 24 0.12 808,000 -20,000
-2.42%
ADANIPOWER 31-Jul-14 CE 77.50 0.05 0.00
0.00%
0.05
0.05
96,000 12 0.05 320,000 -8,000
-2.44%
CIPLA 31-Jul-14 CE 450.00 3.20 -0.20
-5.88%
3.85
2.95
96,000 96 3.22 350,000 5,000
1.45%
HDIL 31-Jul-14 CE 115.00 0.20 -0.05
-20.00%
0.20
0.15
96,000 12 0.18 984,000 -32,000
-3.15%
IOB 31-Jul-14 CE 80.00 0.40 0.00
0.00%
0.40
0.25
96,000 12 0.29 768,000 -24,000
-3.03%
L&TFH 31-Jul-14 CE 77.50 0.60 0.00
0.00%
0.70
0.60
96,000 24 0.62 596,000 12,000
2.05%
NHPC 28-Aug-14 CE 25.00 0.85 -0.25
-22.73%
0.95
0.75
96,000 8 0.80 132,000 48,000
57.14%
NHPC 31-Jul-14 CE 22.50 1.40 -0.50
-26.32%
1.40
1.30
96,000 8 1.30 300,000 12,000
4.17%
SAIL 31-Jul-14 CE 87.50 2.60 0.20
8.33%
3.00
2.25
96,000 24 2.52 144,000 12,000
9.09%
SBIN 31-Jul-14 CE 2,550.00 39.25 -0.90
-2.24%
49.55
38.25
95,375 763 42.10 65,500 3,500
5.65%
ZEEL 31-Jul-14 CE 300.00 6.80 0.10
1.49%
8.45
6.30
95,000 95 6.91 367,000 -24,000
-6.14%
ARVIND 31-Jul-14 CE 230.00 7.90 -0.25
-3.07%
9.35
7.00
94,000 47 7.69 218,000 18,000
9.00%
ARVIND 31-Jul-14 CE 250.00 1.70 -0.15
-8.11%
2.10
1.50
94,000 47 1.58 558,000 10,000
1.82%
BHEL 31-Jul-14 CE 270.00 0.35 -0.05
-12.50%
0.40
0.30
94,000 47 0.34 1,230,000 0
0.00%
HINDALCO 31-Jul-14 CE 175.00 14.50 3.80
35.51%
15.30
11.35
94,000 47 13.58 402,000 0
0.00%
RCOM 28-Aug-14 CE 140.00 5.45 0.50
10.10%
5.85
4.80
94,000 47 5.05 56,000 28,000
100.00%
SAIL 31-Jul-14 CE 115.00 0.05 0.00
0.00%
0.05
0.05
92,000 23 0.05 408,000 -32,000
-7.27%
TATAGLOBAL 31-Jul-14 CE 175.00 0.60 -0.25
-29.41%
0.90
0.55
92,000 46 0.68 850,000 -8,000
-0.93%
RELIANCE 28-Aug-14 CE 1,060.00 22.85 8.10
54.92%
23.50
15.00
91,500 366 18.75 105,500 64,500
157.32%
GMRINFRA 31-Jul-14 CE 35.00 0.05 0.00
0.00%
0.10
0.05
90,000 9 0.06 7,170,000 -20,000
-0.28%
HDFCBANK 31-Jul-14 CE 860.00 4.00 1.25
45.45%
4.05
1.55
90,000 180 2.54 287,500 -4,000
-1.37%
YESBANK 31-Jul-14 CE 580.00 3.60 -2.95
-45.04%
7.25
3.30
89,000 89 4.52 179,000 22,000
14.01%
HDFCBANK 31-Jul-14 CE 830.00 17.15 6.30
58.06%
17.95
10.00
88,500 177 12.69 92,000 -9,000
-8.91%
BHEL 31-Jul-14 CE 280.00 0.15 -0.10
-40.00%
0.20
0.15
88,000 44 0.16 480,000 -18,000
-3.61%
HDIL 28-Aug-14 CE 100.00 5.60 0.20
3.70%
5.70
5.15
88,000 11 4.82 160,000 0
0.00%
HINDZINC 31-Jul-14 CE 170.00 1.90 -0.05
-2.56%
2.55
1.85
88,000 44 1.92 342,000 -8,000
-2.29%
PTC 31-Jul-14 CE 95.00 0.30 -0.05
-14.29%
0.35
0.25
88,000 22 0.25 468,000 -16,000
-3.31%
RANBAXY 31-Jul-14 CE 560.00 13.55 1.40
11.52%
17.95
12.95
88,000 88 13.54 142,000 -2,000
-1.39%
RPOWER 31-Jul-14 CE 120.00 0.05 -0.05
-50.00%
0.10
0.05
88,000 22 0.07 2,292,000 -4,000
-0.17%
NIFTY 28-Aug-14 CE 8,500.00 4.70 0.60
14.63%
4.80
3.70
87,150 1,743 3.76 921,950 9,500
1.04%
RECLTD 31-Jul-14 CE 330.00 5.50 0.40
7.84%
7.40
5.25
87,000 87 5.38 134,000 17,000
14.53%
INFY 31-Jul-14 CE 3,250.00 33.00 -2.30
-6.52%
37.75
30.00
86,375 691 29.57 100,375 18,875
23.16%
ADANIENT 31-Jul-14 CE 500.00 2.00 -0.80
-28.57%
3.05
1.80
86,000 86 2.13 556,000 11,000
2.02%
APOLLOTYRE 31-Jul-14 CE 195.00 2.85 -0.40
-12.31%
3.80
2.80
86,000 43 2.76 164,000 34,000
26.15%
EXIDEIND 31-Jul-14 CE 150.00 18.00 7.65
73.91%
18.00
14.80
86,000 43 13.96 352,000 -20,000
-5.38%
IDFC 28-Aug-14 CE 170.00 5.90 -0.05
-0.84%
6.95
5.50
86,000 43 5.31 336,000 14,000
4.35%
IDFC 31-Jul-14 CE 167.50 2.50 -0.30
-10.71%
3.60
2.00
86,000 43 2.36 100,000 4,000
4.17%
PETRONET 31-Jul-14 CE 200.00 0.80 -1.00
-55.56%
1.70
0.80
86,000 43 0.98 272,000 34,000
14.29%
NIFTY 31-Jul-14 CE 8,200.00 0.80 -0.15
-15.79%
1.00
0.55
85,550 1,711 0.67 1,543,200 -49,800
-3.13%
ANDHRABANK 31-Jul-14 CE 105.00 0.15 -0.05
-25.00%
0.20
0.15
84,000 21 0.15 1,468,000 -24,000
-1.61%
ADANIENT 31-Jul-14 CE 470.00 6.00 -1.40
-18.92%
8.50
5.65
84,000 84 6.19 135,000 4,000
3.05%
BHARTIARTL 31-Jul-14 CE 365.00 2.50 1.25
100.00%
4.35
1.55
84,000 84 2.44 57,000 34,000
147.83%
HINDALCO 31-Jul-14 CE 210.00 0.35 0.10
40.00%
0.40
0.20
84,000 42 0.27 336,000 -14,000
-4.00%
PTC 31-Jul-14 CE 85.00 2.25 -0.60
-21.05%
3.40
2.15
84,000 21 2.26 284,000 16,000
5.97%
ZEEL 31-Jul-14 CE 320.00 1.00 -0.40
-28.57%
1.80
1.00
84,000 84 1.02 262,000 23,000
9.62%
SBIN 31-Jul-14 CE 2,560.00 35.45 -0.35
-0.98%
44.80
34.40
82,250 658 32.93 34,625 10,875
45.79%
HINDALCO 31-Jul-14 CE 192.50 3.30 1.10
50.00%
3.30
2.00
82,000 41 2.49 80,000 64,000
400.00%
KTKBANK 31-Jul-14 CE 145.00 0.95 -0.40
-29.63%
1.70
0.90
82,000 41 1.09 518,000 -4,000
-0.77%
NMDC 31-Jul-14 CE 180.00 2.00 -0.05
-2.44%
2.60
2.00
82,000 41 1.92 378,000 0
0.00%
ORIENTBANK 31-Jul-14 CE 300.00 3.10 -0.70
-18.42%
4.75
3.05
82,000 41 3.24 90,000 -10,000
-10.00%
BANKBARODA 31-Jul-14 CE 840.00 16.85 -3.05
-15.33%
22.00
15.60
81,000 162 15.80 177,500 30,500
20.75%
GMRINFRA 31-Jul-14 CE 37.50 0.05 0.00
0.00%
0.05
0.05
80,000 8 0.04 2,350,000 -30,000
-1.26%
HDIL 31-Jul-14 CE 97.50 2.00 -0.40
-16.67%
2.45
1.85
80,000 10 1.65 232,000 32,000
16.00%
SAIL 31-Jul-14 CE 120.00 0.05 0.00
0.00%
0.05
0.05
80,000 20 0.04 364,000 -4,000
-1.09%
SYNDIBANK 31-Jul-14 CE 165.00 0.45 -0.40
-47.06%
1.00
0.45
80,000 20 0.54 256,000 28,000
12.28%
TATAMOTORS 31-Jul-14 CE 520.00 0.80 0.10
14.29%
1.00
0.60
80,000 80 0.63 187,000 35,000
23.03%
TATASTEEL 31-Jul-14 CE 550.00 17.75 -2.10
-10.58%
25.00
17.60
79,000 79 15.93 434,000 -9,000
-2.03%
ICICIBANK 31-Jul-14 CE 1,520.00 13.00 -3.35
-20.49%
18.60
12.85
77,750 311 11.48 83,250 16,000
23.79%
INDUSINDBK 31-Jul-14 CE 560.00 9.35 -2.45
-20.76%
13.75
8.40
77,500 155 8.75 127,500 12,000
10.39%
BHARTIARTL 28-Aug-14 CE 370.00 6.00 2.50
71.43%
8.50
4.50
77,000 77 4.51 176,000 32,000
22.22%
BHARTIARTL 31-Jul-14 CE 345.00 10.65 6.30
144.83%
13.90
4.00
77,000 77 7.27 46,000 -12,000
-20.69%
IDFC 31-Jul-14 CE 150.00 12.50 0.55
4.60%
15.00
10.45
76,000 38 9.99 1,276,000 -10,000
-0.78%
IRB 31-Jul-14 CE 290.00 1.90 -0.55
-22.45%
3.20
1.55
76,000 19 1.43 360,000 -36,000
-9.09%
L&TFH 31-Jul-14 CE 90.00 0.10 0.00
0.00%
0.10
0.05
76,000 19 0.05 720,000 -20,000
-2.70%
NTPC 31-Jul-14 CE 165.00 0.25 -0.05
-16.67%
0.25
0.10
76,000 38 0.14 714,000 -18,000
-2.46%
AUROPHARMA 31-Jul-14 CE 760.00 8.50 0.25
3.03%
11.65
7.00
75,500 151 7.51 167,000 2,000
1.21%
BANKNIFTY 31-Jul-14 CE 16,100.00 18.30 -6.30
-25.61%
26.00
16.35
74,600 2,984 14.95 60,800 13,600
28.81%
CAIRN 31-Jul-14 CE 360.00 1.60 -0.30
-15.79%
2.10
1.60
74,000 74 1.38 622,000 26,000
4.36%
LICHSGFIN 31-Jul-14 CE 330.00 2.40 -0.20
-7.69%
2.95
2.25
74,000 74 1.91 297,000 9,000
3.13%
AXISBANK 31-Jul-14 CE 2,020.00 45.00 -4.95
-9.91%
51.90
42.80
73,750 295 34.41 41,500 16,250
64.36%
BIOCON 31-Jul-14 CE 540.00 7.85 2.95
60.20%
9.30
5.25
72,500 145 5.68 189,500 -1,500
-0.79%
ARVIND 31-Jul-14 CE 260.00 0.70 -0.10
-12.50%
1.45
0.65
72,000 36 0.56 212,000 -2,000
-0.93%
DABUR 31-Jul-14 CE 200.00 0.75 -0.45
-37.50%
1.40
0.60
72,000 36 0.57 444,000 -6,000
-1.33%
HDIL 31-Jul-14 CE 102.50 1.00 -0.25
-20.00%
1.05
0.95
72,000 9 0.72 168,000 8,000
5.00%
ADANIPORTS 31-Jul-14 CE 310.00 2.30 -0.45
-16.36%
2.35
2.00
72,000 36 1.53 206,000 16,000
8.42%
RELCAPITAL 31-Jul-14 CE 640.00 5.15 0.55
11.96%
5.60
4.00
71,000 71 3.47 264,000 8,000
3.13%
RELCAPITAL 31-Jul-14 CE 660.00 2.60 0.25
10.64%
2.65
2.00
70,000 70 1.72 345,000 -8,000
-2.27%
ASIANPAINT 31-Jul-14 CE 610.00 11.00 2.50
29.41%
12.65
9.20
69,000 138 7.25 43,000 31,000
258.33%
ANDHRABANK 31-Jul-14 CE 120.00 0.05 -0.05
-50.00%
0.05
0.05
68,000 17 0.03 216,000 0
0.00%
PTC 31-Jul-14 CE 87.50 1.35 -0.40
-22.86%
2.10
1.30
68,000 17 1.16 108,000 36,000
50.00%
SSLT 31-Jul-14 CE 305.00 4.55 0.75
19.74%
5.25
3.00
68,000 34 3.05 120,000 8,000
7.14%
UNITECH 31-Jul-14 CE 32.50 0.10 0.00
0.00%
0.10
0.10
68,000 4 0.07 3,706,000 -68,000
-1.80%
WIPRO 31-Jul-14 CE 560.00 9.70 1.30
15.48%
10.10
6.80
67,500 135 5.95 163,500 -3,000
-1.80%
ARVIND 31-Jul-14 CE 235.00 5.65 0.05
0.89%
7.00
5.35
66,000 33 3.81 92,000 -12,000
-11.54%
BHEL 31-Jul-14 CE 255.00 1.20 -0.05
-4.00%
1.50
1.05
66,000 33 0.84 224,000 14,000
6.67%
TATASTEEL 31-Jul-14 CE 620.00 0.55 -0.35
-38.89%
1.00
0.55
66,000 66 0.42 149,000 -7,000
-4.49%
NIFTY 31-Jul-14 CE 8,300.00 0.75 -0.05
-6.25%
0.85
0.65
65,450 1,309 0.45 694,600 -17,950
-2.52%
SBIN 31-Jul-14 CE 2,650.00 12.10 -2.55
-17.41%
16.40
12.00
65,250 522 9.04 75,375 7,000
10.24%
ALBK 31-Jul-14 CE 135.00 0.40 -0.20
-33.33%
0.70
0.40
64,000 16 0.33 300,000 -4,000
-1.32%
ADANIPOWER 31-Jul-14 CE 67.50 0.25 -0.05
-16.67%
0.30
0.25
64,000 8 0.16 888,000 0
0.00%
ADANIPOWER 31-Jul-14 CE 72.50 0.10 -0.05
-33.33%
0.10
0.10
64,000 8 0.06 376,000 16,000
4.44%
BHEL 31-Jul-14 CE 230.00 9.30 0.40
4.49%
11.00
8.25
64,000 32 6.36 338,000 -2,000
-0.59%
INDIACEM 31-Jul-14 CE 110.00 1.85 -0.85
-31.48%
3.15
1.85
64,000 16 1.62 352,000 -12,000
-3.30%
INDIACEM 31-Jul-14 CE 115.00 0.70 -0.50
-41.67%
1.60
0.65
64,000 16 0.70 148,000 0
0.00%
IRB 31-Jul-14 CE 280.00 3.60 -0.70
-16.28%
4.75
3.35
64,000 16 2.50 812,000 -28,000
-3.33%
JPASSOCIAT 28-Aug-14 CE 70.00 3.65 -0.10
-2.67%
4.10
3.65
64,000 8 2.45 256,000 24,000
10.34%
JSWENERGY 31-Jul-14 CE 90.00 0.45 -0.05
-10.00%
0.70
0.45
64,000 16 0.34 388,000 -8,000
-2.02%
NMDC 31-Jul-14 CE 190.00 0.50 -0.05
-9.09%
0.65
0.50
64,000 32 0.38 498,000 -8,000
-1.58%
PTC 31-Jul-14 CE 100.00 0.20 0.00
0.00%
0.25
0.20
64,000 16 0.13 780,000 -20,000
-2.50%
RANBAXY 31-Jul-14 CE 600.00 1.95 -0.05
-2.50%
3.40
1.95
64,000 64 1.81 106,000 -1,000
-0.93%
SYNDIBANK 31-Jul-14 CE 175.00 0.20 -0.10
-33.33%
0.30
0.20
64,000 16 0.16 200,000 -24,000
-10.71%
HDFC 31-Jul-14 CE 980.00 57.00 21.90
62.39%
58.00
33.35
63,000 252 25.70 103,250 -11,000
-9.63%
ONGC 31-Jul-14 CE 450.00 0.70 -0.20
-22.22%
0.90
0.70
63,000 63 0.49 845,000 -7,000
-0.82%
BHEL 31-Jul-14 CE 235.00 7.00 0.70
11.11%
7.60
5.80
62,000 31 4.20 86,000 -2,000
-2.27%
CIPLA 31-Jul-14 CE 440.00 6.85 0.15
2.24%
7.60
5.95
62,000 62 4.15 183,000 -8,000
-4.19%
DLF 28-Aug-14 CE 240.00 5.50 0.50
10.00%
6.15
5.50
62,000 31 3.61 62,000 42,000
210.00%
ITC 28-Aug-14 CE 360.00 6.00 -0.10
-1.64%
7.25
6.00
62,000 62 4.20 202,000 57,000
39.31%
MCDOWELL-N 31-Jul-14 CE 2,500.00 8.55 -3.25
-27.54%
12.50
8.05
62,000 496 5.93 577,500 -250
-0.04%
RCOM 28-Aug-14 CE 150.00 3.15 0.65
26.00%
3.50
2.45
62,000 31 1.95 56,000 32,000
133.33%
RCOM 31-Jul-14 CE 170.00 0.15 0.05
50.00%
0.15
0.10
62,000 31 0.07 602,000 -20,000
-3.22%
SSLT 31-Jul-14 CE 290.00 10.90 1.00
10.10%
13.00
9.05
62,000 31 6.96 132,000 -4,000
-2.94%
UNIONBANK 31-Jul-14 CE 220.00 0.90 -0.10
-10.00%
1.10
0.80
62,000 31 0.60 290,000 2,000
0.69%
ASIANPAINT 31-Jul-14 CE 620.00 7.15 1.40
24.35%
8.30
6.00
61,500 123 4.35 40,000 15,500
63.27%
RELINFRA 31-Jul-14 CE 790.00 10.20 -1.05
-9.33%
13.90
8.80
61,500 123 7.10 37,000 10,000
37.04%
TATACOMM 31-Jul-14 CE 380.00 12.15 4.30
54.78%
13.45
9.50
61,000 61 7.06 91,000 2,000
2.25%
HDFC 31-Jul-14 CE 1,060.00 6.50 3.45
113.11%
7.20
2.00
60,750 243 2.75 77,000 5,000
6.94%
APOLLOTYRE 31-Jul-14 CE 220.00 0.30 -0.10
-25.00%
0.50
0.30
60,000 30 0.25 762,000 -2,000
-0.26%
BHEL 31-Jul-14 CE 265.00 0.40 -0.15
-27.27%
0.65
0.40
60,000 30 0.32 176,000 40,000
29.41%
EXIDEIND 31-Jul-14 CE 185.00 0.55 -0.35
-38.89%
0.70
0.35
60,000 30 0.34 26,000 26,000
0.00%
HINDALCO 28-Aug-14 CE 190.00 9.60 1.70
21.52%
9.85
8.00
60,000 30 5.61 124,000 -8,000
-6.06%
IDBI 31-Jul-14 CE 110.00 0.15 -0.05
-25.00%
0.15
0.15
60,000 15 0.09 712,000 8,000
1.14%
JSWENERGY 31-Jul-14 CE 82.50 1.70 -0.10
-5.56%
2.35
1.70
60,000 15 1.22 104,000 16,000
18.18%
JPPOWER 31-Jul-14 CE 25.00 0.05 -0.05
-50.00%
0.10
0.05
60,000 4 0.04 5,580,000 0
0.00%
NHPC 28-Aug-14 CE 27.50 0.30 -0.20
-40.00%
0.40
0.30
60,000 5 0.19 72,000 60,000
500.00%
UCOBANK 31-Jul-14 CE 115.00 0.40 -0.10
-20.00%
0.55
0.40
60,000 15 0.26 620,000 -8,000
-1.27%
BANKBARODA 31-Jul-14 CE 900.00 3.15 -0.80
-20.25%
4.50
2.65
58,500 117 2.10 184,500 36,000
24.24%
ICICIBANK 31-Jul-14 CE 1,540.00 8.15 -3.25
-28.51%
11.90
8.15
58,250 233 5.66 109,750 -5,250
-4.57%
ADANIENT 31-Jul-14 CE 440.00 17.45 -0.85
-4.64%
21.30
17.05
58,000 58 11.71 126,000 -1,000
-0.79%
CENTURYTEX 31-Jul-14 CE 620.00 24.00 -2.30
-8.75%
37.05
23.00
58,000 58 18.21 108,000 -18,000
-14.29%
ICICIBANK 31-Jul-14 CE 1,480.00 27.75 -4.00
-12.60%
37.10
26.50
58,000 232 17.84 71,000 8,500
13.60%
LICHSGFIN 31-Jul-14 CE 340.00 1.10 -0.20
-15.38%
1.45
1.00
58,000 58 0.71 290,000 -8,000
-2.68%
LT 31-Jul-14 CE 1,750.00 7.55 -4.05
-34.91%
12.80
7.15
58,000 232 5.00 324,250 22,000
7.28%
INFY 31-Jul-14 CE 3,350.00 11.70 -1.40
-10.69%
13.50
10.55
57,625 461 6.91 131,500 -2,875
-2.14%
RELINFRA 31-Jul-14 CE 770.00 17.00 -1.35
-7.36%
23.35
16.40
57,500 115 11.28 75,500 1,000
1.34%
INFY 31-Jul-14 CE 3,200.00 56.05 -1.15
-2.01%
62.35
50.20
57,500 460 32.49 115,625 4,500
4.05%
TCS 31-Jul-14 CE 2,550.00 6.75 0.30
4.65%
8.30
5.90
57,375 459 3.92 96,875 -18,250
-15.85%
HCLTECH 31-Jul-14 CE 1,550.00 18.55 1.05
6.00%
19.45
14.50
56,750 227 9.65 122,750 22,000
21.84%
KOTAKBANK 31-Jul-14 CE 940.00 17.40 -0.35
-1.97%
18.90
12.95
56,500 113 8.13 63,000 29,000
85.29%
MCDOWELL-N 31-Jul-14 CE 2,400.00 35.50 -5.05
-12.45%
45.00
34.35
56,250 450 21.65 349,750 6,500
1.89%
ADANIPOWER 31-Jul-14 CE 75.00 0.05 0.00
0.00%
0.05
0.05
56,000 7 0.03 1,072,000 -48,000
-4.29%
CROMPGREAV 31-Jul-14 CE 240.00 0.60 -0.25
-29.41%
1.15
0.60
56,000 28 0.40 404,000 -16,000
-3.81%
FEDERALBNK 31-Jul-14 CE 140.00 0.35 0.00
0.00%
0.35
0.25
56,000 14 0.18 932,000 12,000
1.30%
RPOWER 31-Jul-14 CE 125.00 0.05 0.00
0.00%
0.05
0.05
56,000 14 0.03 472,000 -16,000
-3.28%
TATAPOWER 31-Jul-14 CE 100.00 4.85 0.35
7.78%
5.35
4.85
56,000 14 2.79 212,000 -16,000
-7.02%
RELIANCE 28-Aug-14 CE 1,100.00 11.05 2.60
30.77%
12.00
8.05
55,500 222 5.93 165,500 20,750
14.34%
AXISBANK 31-Jul-14 CE 2,150.00 8.20 -1.20
-12.77%
10.00
6.60
54,750 219 4.04 35,250 10,000
39.60%
HINDALCO 31-Jul-14 CE 170.00 19.70 4.90
33.11%
19.95
14.35
54,000 27 9.74 362,000 -24,000
-6.22%
HINDUNILVR 31-Jul-14 CE 630.00 11.30 0.20
1.80%
13.05
9.50
54,000 108 6.09 127,000 10,500
9.01%
TATACOMM 31-Jul-14 CE 390.00 6.90 2.75
66.27%
8.90
5.90
54,000 54 3.77 33,000 -1,000
-2.94%
HINDPETRO 31-Jul-14 CE 400.00 6.55 -0.40
-5.76%
8.25
6.55
53,000 53 3.88 277,000 14,000
5.32%
IDBI 31-Jul-14 CE 125.00 0.05 0.00
0.00%
0.05
0.05
52,000 13 0.03 80,000 0
0.00%
IRB 31-Jul-14 CE 300.00 1.00 -0.50
-33.33%
1.20
1.00
52,000 13 0.54 832,000 -32,000
-3.70%
RPOWER 28-Aug-14 CE 110.00 1.80 0.20
12.50%
2.00
1.75
52,000 13 0.98 128,000 16,000
14.29%
SYNDIBANK 31-Jul-14 CE 180.00 0.15 -0.05
-25.00%
0.20
0.15
52,000 13 0.10 476,000 4,000
0.85%
TATASTEEL 31-Jul-14 CE 520.00 42.65 -2.15
-4.80%
50.90
41.75
52,000 52 24.15 429,000 -25,000
-5.51%
TATASTEEL 31-Jul-14 CE 540.00 25.25 -2.25
-8.18%
32.50
24.15
52,000 52 14.84 344,000 -18,000
-4.97%
TATAPOWER 31-Jul-14 CE 115.00 0.20 -0.15
-42.86%
0.35
0.20
52,000 13 0.15 988,000 -8,000
-0.80%
TATAPOWER 31-Jul-14 CE 120.00 0.10 -0.05
-33.33%
0.20
0.10
52,000 13 0.08 920,000 -32,000
-3.36%
UCOBANK 31-Jul-14 CE 100.00 4.00 -0.15
-3.61%
5.00
4.00
52,000 13 2.32 356,000 8,000
2.30%
LT 31-Jul-14 CE 1,680.00 25.60 -6.65
-20.62%
37.00
24.50
51,750 207 15.52 95,750 5,500
6.09%
AXISBANK 31-Jul-14 CE 2,060.00 27.25 -3.65
-11.81%
34.85
25.25
51,750 207 14.80 29,250 7,750
36.05%
AUROPHARMA 31-Jul-14 CE 720.00 24.50 1.30
5.60%
29.85
21.95
51,500 103 13.66 100,000 -1,500
-1.48%
UNITECH 31-Jul-14 CE 25.00 2.40 0.25
11.63%
2.40
2.30
51,000 3 1.19 2,431,000 -34,000
-1.38%
UNITECH 31-Jul-14 CE 35.00 0.05 0.00
0.00%
0.05
0.05
51,000 3 0.03 11,169,000 -51,000
-0.45%
YESBANK 31-Jul-14 CE 600.00 1.55 -1.50
-49.18%
3.30
1.50
51,000 51 1.10 293,000 20,000
7.33%
HEXAWARE 31-Jul-14 CE 150.00 6.40 2.25
54.22%
6.45
5.00
50,000 25 2.95 144,000 -12,000
-7.69%
BHEL 31-Jul-14 CE 300.00 0.15 -0.05
-25.00%
0.15
0.15
50,000 25 0.08 836,000 -18,000
-2.11%
DLF 31-Jul-14 CE 260.00 0.20 -0.05
-20.00%
0.30
0.15
50,000 25 0.11 830,000 -14,000
-1.66%
HINDZINC 31-Jul-14 CE 165.00 4.00 0.35
9.59%
4.65
3.65
50,000 25 2.09 152,000 -6,000
-3.80%
JINDALSTEL 31-Jul-14 CE 320.00 1.80 -0.50
-21.74%
2.35
1.75
50,000 50 1.02 228,000 5,000
2.24%
AXISBANK 31-Jul-14 CE 2,080.00 22.55 -3.45
-13.27%
24.25
19.50
50,000 200 10.85 41,750 25,250
153.03%
TATACOMM 31-Jul-14 CE 400.00 4.30 1.35
45.76%
5.45
3.10
49,000 49 2.29 82,000 1,000
1.23%
TCS 31-Jul-14 CE 2,600.00 3.55 0.10
2.90%
4.05
3.15
48,750 390 1.79 172,250 8,000
4.87%
BANKNIFTY 31-Jul-14 CE 16,200.00 11.50 -4.30
-27.22%
16.05
10.30
48,525 1,941 6.31 63,400 -2,125
-3.24%
ANDHRABANK 31-Jul-14 CE 110.00 0.05 -0.05
-50.00%
0.15
0.05
48,000 12 0.04 752,000 -4,000
-0.53%
HDIL 31-Jul-14 CE 130.00 0.05 -0.05
-50.00%
0.05
0.05
48,000 6 0.02 344,000 -40,000
-10.42%
ICICIBANK 31-Jul-14 CE 1,450.00 47.00 -3.95
-7.75%
53.65
45.00
48,000 192 23.07 131,000 -6,750
-4.90%
ITC 31-Jul-14 CE 370.00 0.60 -0.10
-14.29%
0.90
0.60
48,000 48 0.37 386,000 -11,000
-2.77%
NHPC 28-Aug-14 CE 30.00 0.15 -0.10
-40.00%
0.25
0.15
48,000 4 0.08 96,000 48,000
100.00%
UNIONBANK 31-Jul-14 CE 240.00 0.20 -0.10
-33.33%
0.30
0.20
48,000 24 0.13 376,000 -40,000
-9.62%
BANKNIFTY 31-Jul-14 CE 15,400.00 214.30 6.35
3.05%
246.00
192.00
47,825 1,913 104.26 67,375 8,250
13.95%
RELIANCE 31-Jul-14 CE 1,120.00 1.00 0.30
42.86%
1.05
0.65
47,750 191 0.43 340,750 -15,000
-4.22%
RELINFRA 31-Jul-14 CE 820.00 4.20 -0.95
-18.45%
6.35
4.00
47,500 95 2.44 140,000 3,000
2.19%
AXISBANK 31-Jul-14 CE 2,200.00 3.10 -1.45
-31.87%
4.30
2.70
47,500 190 1.55 60,750 20,000
49.08%
AUROPHARMA 31-Jul-14 CE 780.00 5.00 -0.20
-3.85%
6.60
4.10
47,000 94 2.73 161,500 15,500
10.62%
ADANIENT 31-Jul-14 CE 530.00 0.75 -0.40
-34.78%
1.20
0.75
46,000 46 0.46 149,000 13,000
9.56%
AUROPHARMA 31-Jul-14 CE 800.00 3.30 0.10
3.13%
4.25
3.00
46,000 92 1.67 351,500 22,500
6.84%
CROMPGREAV 31-Jul-14 CE 200.00 11.50 -0.25
-2.13%
15.00
11.50
46,000 23 6.17 290,000 -2,000
-0.68%
KTKBANK 31-Jul-14 CE 135.00 4.20 -0.95
-18.45%
6.25
4.20
46,000 23 2.50 382,000 2,000
0.53%
SSLT 31-Jul-14 CE 295.00 9.50 2.00
26.67%
9.50
6.05
46,000 23 3.52 58,000 0
0.00%
BHARTIARTL 31-Jul-14 CE 330.00 22.85 11.00
92.83%
24.95
15.45
45,000 45 8.78 65,000 -13,000
-16.67%
NIFTY 25-Jun-15 CE 8,500.00 387.90 287.90
287.90%
387.90
387.90
45,000 45 174.56 45,050 45,000
90,000.00%
ONGC 31-Jul-14 CE 415.00 6.05 0.35
6.14%
6.80
5.20
45,000 45 2.76 109,000 2,000
1.87%
TATAMOTORS 31-Jul-14 CE 460.00 24.75 5.60
29.24%
25.90
20.25
45,000 45 10.54 333,000 -7,000
-2.06%
BHARATFORG 31-Jul-14 CE 720.00 10.25 -7.20
-41.26%
19.85
10.25
44,000 44 6.26 70,000 12,000
20.69%
CROMPGREAV 31-Jul-14 CE 225.00 2.00 -0.25
-11.11%
2.90
2.00
44,000 22 1.02 430,000 -6,000
-1.38%
AMBUJACEM 31-Jul-14 CE 220.00 6.50 0.55
9.24%
7.50
6.10
44,000 22 3.02 90,000 -18,000
-16.67%
LT 31-Jul-14 CE 1,800.00 2.85 -2.25
-44.12%
5.50
2.75
44,000 176 1.68 602,500 9,750
1.64%
ADANIPORTS 31-Jul-14 CE 285.00 9.30 -2.00
-17.70%
10.70
9.25
44,000 22 4.40 74,000 4,000
5.71%
PFC 31-Jul-14 CE 285.00 5.45 1.15
26.74%
7.00
4.85
44,000 22 2.50 72,000 0
0.00%
PFC 31-Jul-14 CE 330.00 0.40 0.00
0.00%
0.50
0.40
44,000 22 0.20 198,000 -2,000
-1.00%
RPOWER 28-Aug-14 CE 105.00 2.65 -0.10
-3.64%
2.95
2.65
44,000 11 1.24 48,000 20,000
71.43%
RPOWER 31-Jul-14 CE 90.00 6.60 0.10
1.54%
7.00
6.30
44,000 11 2.82 156,000 -4,000
-2.50%
TITAN 31-Jul-14 CE 340.00 3.75 0.40
11.94%
4.80
3.30
44,000 44 1.74 88,000 -12,000
-12.00%
COALINDIA 31-Jul-14 CE 420.00 0.85 0.15
21.43%
1.00
0.65
43,000 43 0.37 327,000 0
0.00%
PNB 31-Jul-14 CE 940.00 15.45 -2.45
-13.69%
18.60
14.70
42,500 85 7.31 51,000 9,500
22.89%
SBIN 31-Jul-14 CE 2,580.00 29.05 0.75
2.65%
36.75
28.00
42,500 340 13.94 80,250 1,500
1.90%
IDEA 28-Aug-14 CE 160.00 3.00 -1.95
-39.39%
3.20
2.35
42,000 21 1.24 34,000 34,000
0.00%
IDFC 28-Aug-14 CE 175.00 4.25 -0.35
-7.61%
5.00
4.25
42,000 21 2.01 48,000 4,000
9.09%
IDFC 31-Jul-14 CE 190.00 0.25 -0.05
-16.67%
0.35
0.25
42,000 21 0.12 92,000 14,000
17.95%
ITC 31-Jul-14 CE 365.00 1.00 -0.10
-9.09%
1.45
1.00
42,000 42 0.53 85,000 10,000
13.33%
M&MFIN 31-Jul-14 CE 270.00 5.00 0.50
11.11%
5.75
4.35
42,000 42 2.15 124,000 4,000
3.33%
NIFTY 28-Aug-14 CE 8,300.00 9.25 1.65
21.71%
9.35
7.25
41,400 828 3.51 247,800 13,750
5.87%
BANKINDIA 31-Jul-14 CE 310.00 1.20 -0.70
-36.84%
1.70
1.20
41,000 41 0.59 191,000 10,000
5.52%
NIFTY 31-Jul-14 CE 8,500.00 0.55 -0.05
-8.33%
0.60
0.25
40,850 817 0.22 1,516,900 -15,900
-1.04%
ALBK 31-Jul-14 CE 145.00 0.15 0.00
0.00%
0.15
0.15
40,000 10 0.06 340,000 -20,000
-5.56%
BHARTIARTL 31-Jul-14 CE 335.00 17.15 8.45
97.13%
21.00
11.00
40,000 40 6.36 32,000 -11,000
-25.58%
IRB 31-Jul-14 CE 260.00 11.00 -1.55
-12.35%
13.35
11.00
40,000 10 4.98 492,000 -4,000
-0.81%
JPASSOCIAT 31-Jul-14 CE 90.00 0.05 0.00
0.00%
0.05
0.05
40,000 5 0.02 3,544,000 0
0.00%
TATAMOTORS 28-Aug-14 CE 480.00 23.50 4.70
25.00%
23.50
17.50
40,000 40 7.80 168,000 -15,000
-8.20%
NIFTY 31-Jul-14 CE 7,000.00 738.25 59.10
8.70%
743.25
699.85
39,450 789 287.74 831,150 -21,350
-2.50%
BIOCON 31-Jul-14 CE 560.00 4.50 1.55
52.54%
5.10
2.90
39,000 78 1.74 79,000 500
0.64%
ICICIBANK 31-Jul-14 CE 1,550.00 6.95 -3.75
-35.05%
11.10
6.80
38,500 154 2.99 183,250 12,250
7.16%
SBIN 31-Jul-14 CE 2,620.00 17.45 -0.60
-3.32%
23.40
17.15
38,125 305 7.74 44,500 5,625
14.47%
EXIDEIND 31-Jul-14 CE 157.50 10.85 5.20
92.04%
11.45
8.25
38,000 19 3.82 20,000 -12,000
-37.50%
IDEA 31-Jul-14 CE 130.00 16.25 4.50
38.30%
16.90
13.90
38,000 19 6.03 84,000 2,000
2.44%
MCDOWELL-N 31-Jul-14 CE 2,600.00 2.90 -1.30
-30.95%
3.95
2.75
36,625 293 1.12 463,125 -6,750
-1.44%
ANDHRABANK 31-Jul-14 CE 85.00 3.40 -0.05
-1.45%
3.90
3.40
36,000 9 1.30 160,000 0
0.00%
APOLLOTYRE 31-Jul-14 CE 205.00 1.05 -0.25
-19.23%
1.45
0.95
36,000 18 0.47 102,000 26,000
34.21%
CROMPGREAV 31-Jul-14 CE 235.00 0.85 -0.10
-10.53%
1.35
0.75
36,000 18 0.35 314,000 2,000
0.64%
IDEA 31-Jul-14 CE 165.00 0.25 -0.10
-28.57%
0.40
0.25
36,000 18 0.12 20,000 8,000
66.67%
IFCI 28-Aug-14 CE 42.50 1.60 0.35
28.00%
1.60
1.45
36,000 4 0.56 36,000 27,000
300.00%
JINDALSTEL 31-Jul-14 CE 310.00 3.65 0.00
0.00%
4.50
3.00
36,000 36 1.34 112,000 -4,000
-3.45%
NTPC 31-Jul-14 CE 152.50 1.65 0.05
3.13%
1.80
1.50
36,000 18 0.59 120,000 -2,000
-1.64%
POWERGRID 31-Jul-14 CE 135.00 3.00 -0.60
-16.67%
4.10
3.00
36,000 18 1.21 498,000 0
0.00%
POWERGRID 31-Jul-14 CE 160.00 0.10 0.00
0.00%
0.25
0.05
36,000 18 0.04 868,000 -20,000
-2.25%
RCOM 28-Aug-14 CE 135.00 8.05 1.70
26.77%
8.05
6.60
36,000 18 2.65 68,000 10,000
17.24%
TATAPOWER 31-Jul-14 CE 107.50 1.05 -0.05
-4.55%
1.45
1.05
36,000 9 0.45 200,000 -20,000
-9.09%
NIFTY 24-Dec-14 CE 8,000.00 291.40 27.10
10.25%
294.95
272.20
35,800 716 101.17 3,590,200 9,500
0.27%
SUNPHARMA 31-Jul-14 CE 750.00 14.55 1.40
10.65%
18.00
14.35
35,500 71 5.82 76,500 -7,500
-8.93%
INFY 31-Jul-14 CE 3,500.00 2.90 -0.40
-12.12%
3.30
2.30
35,375 283 0.99 307,875 -14,250
-4.42%
RELIANCE 31-Jul-14 CE 960.00 72.40 30.75
73.83%
73.00
43.80
35,250 141 21.95 65,750 -14,500
-18.07%
ITC 31-Jul-14 CE 345.00 8.10 0.10
1.25%
10.10
8.10
35,000 35 3.19 201,000 -14,000
-6.51%
TATAMOTORS 28-Aug-14 CE 500.00 14.95 3.75
33.48%
14.95
11.00
35,000 35 4.29 194,000 -8,000
-3.96%
BHEL 31-Jul-14 CE 290.00 0.15 0.00
0.00%
0.15
0.10
34,000 17 0.05 260,000 -4,000
-1.52%
CROMPGREAV 31-Jul-14 CE 250.00 0.30 -0.15
-33.33%
0.40
0.30
34,000 17 0.12 160,000 -18,000
-10.11%
IDFC 31-Jul-14 CE 185.00 0.30 -0.15
-33.33%
0.50
0.30
34,000 17 0.15 280,000 -8,000
-2.78%
KTKBANK 31-Jul-14 CE 155.00 0.35 -0.20
-36.36%
0.45
0.30
34,000 17 0.13 98,000 -8,000
-7.55%
ADANIPORTS 31-Jul-14 CE 280.00 12.00 -2.35
-16.38%
13.75
11.75
34,000 17 4.20 202,000 0
0.00%
POWERGRID 28-Aug-14 CE 150.00 1.60 -0.30
-15.79%
1.90
1.60
34,000 17 0.59 278,000 30,000
12.10%
RCOM 28-Aug-14 CE 130.00 10.50 2.20
26.51%
10.50
8.50
34,000 17 3.27 88,000 -2,000
-2.22%
VOLTAS 31-Jul-14 CE 215.00 3.65 0.40
12.31%
4.60
3.15
34,000 17 1.37 74,000 2,000
2.78%
TATACOMM 31-Jul-14 CE 370.00 16.25 3.40
26.46%
19.40
14.50
34,000 34 5.87 45,000 -5,000
-10.00%
LT 31-Jul-14 CE 1,740.00 8.95 -4.50
-33.46%
13.90
8.70
33,750 135 3.39 54,750 14,000
34.36%
BHARTIARTL 31-Jul-14 CE 390.00 0.45 0.10
28.57%
0.95
0.45
33,000 33 0.24 18,000 4,000
28.57%
COALINDIA 31-Jul-14 CE 405.00 2.05 0.45
28.13%
2.50
1.95
33,000 33 0.71 40,000 -12,000
-23.08%
LT 31-Jul-14 CE 1,720.00 13.05 -4.35
-25.00%
20.10
12.40
32,500 130 4.93 57,000 6,750
13.43%
SBIN 31-Jul-14 CE 2,500.00 66.10 1.45
2.24%
79.55
63.05
32,375 259 23.18 85,375 2,625
3.17%
ADANIENT 31-Jul-14 CE 510.00 1.30 -0.85
-39.53%
2.05
1.30
32,000 32 0.58 280,000 1,000
0.36%
COALINDIA 31-Jul-14 CE 385.00 7.70 2.00
35.09%
8.90
5.90
32,000 32 2.44 47,000 -4,000
-7.84%
CAIRN 31-Jul-14 CE 345.00 6.10 0.05
0.83%
7.00
5.70
32,000 32 1.98 52,000 8,000
18.18%
CENTURYTEX 31-Jul-14 CE 720.00 1.25 -1.05
-45.65%
2.70
1.25
32,000 32 0.62 18,000 7,000
63.64%
HINDALCO 28-Aug-14 CE 180.00 14.30 2.05
16.73%
14.50
12.50
32,000 16 4.22 70,000 8,000
12.90%
HINDALCO 31-Jul-14 CE 187.50 5.50 1.85
50.68%
5.80
3.60
32,000 16 1.55 54,000 0
0.00%
HDIL 31-Jul-14 CE 92.50 4.30 0.25
6.17%
4.70
4.00
32,000 4 1.36 40,000 -8,000
-16.67%
IDEA 28-Aug-14 CE 145.00 8.35 2.65
46.49%
8.60
7.10
32,000 16 2.51 34,000 26,000
325.00%
IDEA 28-Aug-14 CE 155.00 4.25 0.55
14.86%
4.75
4.10
32,000 16 1.38 18,000 18,000
0.00%
IOB 31-Jul-14 CE 70.00 3.75 0.45
13.64%
3.75
3.30
32,000 4 1.15 224,000 8,000
3.70%
IBREALEST 31-Jul-14 CE 90.00 0.55 -0.15
-21.43%
0.90
0.55
32,000 8 0.22 1,160,000 -16,000
-1.36%
ITC 28-Aug-14 CE 350.00 10.65 0.65
6.50%
12.00
10.50
32,000 32 3.52 84,000 -5,000
-5.62%
JISLJALEQS 31-Jul-14 CE 140.00 0.10 -0.10
-50.00%
0.15
0.10
32,000 8 0.04 508,000 0
0.00%
KOTAKBANK 31-Jul-14 CE 960.00 7.50 -2.35
-23.86%
10.15
6.10
32,000 64 2.32 145,000 2,000
1.40%
L&TFH 28-Aug-14 CE 80.00 1.50 -0.30
-16.67%
1.75
1.50
32,000 8 0.52 112,000 28,000
33.33%
M&MFIN 31-Jul-14 CE 280.00 2.50 -0.50
-16.67%
3.25
2.40
32,000 32 0.91 300,000 1,000
0.33%
NIFTY 28-Aug-14 CE 7,000.00 767.00 52.45
7.34%
772.10
736.00
32,000 640 242.37 98,550 22,100
28.91%
ONGC 31-Jul-14 CE 400.00 14.25 1.25
9.62%
15.40
12.80
32,000 32 4.48 284,000 -6,000
-2.07%
RELCAPITAL 31-Jul-14 CE 670.00 2.00 0.50
33.33%
2.00
1.50
32,000 32 0.56 157,000 1,000
0.64%
RECLTD 31-Jul-14 CE 340.00 3.20 0.25
8.47%
4.25
2.85
32,000 32 1.13 140,000 1,000
0.72%
RPOWER 31-Jul-14 CE 130.00 0.05 0.00
0.00%
0.05
0.05
32,000 8 0.02 208,000 8,000
4.00%
SAIL 28-Aug-14 CE 90.00 4.30 0.20
4.88%
4.90
4.30
32,000 8 1.46 44,000 8,000
22.22%
SAIL 31-Jul-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
32,000 8 0.02 1,024,000 -32,000
-3.03%
SBIN 31-Jul-14 CE 2,800.00 2.50 -1.10
-30.56%
3.95
2.50
31,875 255 0.96 288,375 -2,125
-0.73%
NIFTY 31-Jul-14 CE 8,050.00 1.80 0.20
12.50%
2.00
1.25
31,700 634 0.61 71,450 -700
-0.97%
RELINFRA 31-Jul-14 CE 760.00 22.00 -1.30
-5.58%
28.85
22.00
31,500 63 7.55 96,500 -8,000
-7.66%
NIFTY 31-Jul-14 CE 7,550.00 200.70 44.00
28.08%
209.00
171.40
31,100 622 60.40 98,600 -7,700
-7.24%
CANBK 31-Jul-14 CE 450.00 0.80 -0.35
-30.43%
1.10
0.65
31,000 31 0.26 296,000 4,000
1.37%
COALINDIA 31-Jul-14 CE 410.00 1.40 0.15
12.00%
1.95
1.40
31,000 31 0.49 208,000 12,000
6.12%
HDFCBANK 31-Jul-14 CE 900.00 0.55 -0.20
-26.67%
0.85
0.15
31,000 62 0.16 307,500 -3,000
-0.97%
INDUSINDBK 31-Jul-14 CE 570.00 5.10 -2.20
-30.14%
8.90
5.10
31,000 62 2.18 58,500 7,000
13.59%
ARVIND 31-Jul-14 CE 270.00 0.40 -0.10
-20.00%
2.00
0.25
30,000 15 0.12 92,000 -10,000
-9.80%
APOLLOTYRE 31-Jul-14 CE 180.00 10.00 -1.00
-9.09%
12.25
10.00
30,000 15 3.47 338,000 -14,000
-3.98%
BANKINDIA 31-Jul-14 CE 320.00 0.55 -0.50
-47.62%
0.80
0.55
30,000 30 0.20 415,000 -6,000
-1.43%
CANBK 31-Jul-14 CE 460.00 0.45 -0.35
-43.75%
0.70
0.45
30,000 30 0.19 102,000 -1,000
-0.97%
CANBK 31-Jul-14 CE 480.00 0.15 -0.20
-57.14%
0.25
0.15
30,000 30 0.05 121,000 -6,000
-4.72%
DLF 31-Jul-14 CE 245.00 0.55 -0.15
-21.43%
0.70
0.55
30,000 15 0.19 198,000 6,000
3.13%
GODREJIND 31-Jul-14 CE 350.00 5.25 0.25
5.00%
7.10
5.25
30,000 30 1.88 27,000 15,000
125.00%
HINDZINC 31-Jul-14 CE 175.00 0.95 -0.20
-17.39%
1.35
0.95
30,000 15 0.35 108,000 -4,000
-3.57%
IDEA 28-Aug-14 CE 140.00 10.50 3.50
50.00%
11.50
9.50
30,000 15 3.11 32,000 14,000
77.78%
IDFC 31-Jul-14 CE 157.50 6.95 0.40
6.11%
7.75
5.55
30,000 15 1.96 56,000 -18,000
-24.32%
PFC 31-Jul-14 CE 275.00 10.00 2.20
28.21%
11.75
9.00
30,000 15 3.18 12,000 -2,000
-14.29%
PETRONET 31-Jul-14 CE 190.00 2.45 -1.40
-36.36%
3.00
2.25
30,000 15 0.75 160,000 16,000
11.11%
YESBANK 31-Jul-14 CE 590.00 2.25 -2.10
-48.28%
4.55
2.25
30,000 30 1.00 61,000 14,000
29.79%
SBIN 31-Jul-14 CE 2,640.00 13.65 -2.95
-17.77%
18.45
13.45
29,875 239 4.73 30,625 5,500
21.89%
LT 31-Jul-14 CE 1,650.00 41.50 -5.50
-11.70%
54.45
38.40
29,500 118 13.21 92,000 18,500
25.17%
LUPIN 31-Jul-14 CE 1,100.00 19.55 2.50
14.66%
27.00
18.00
29,250 117 7.02 197,750 -3,250
-1.62%
BPCL 31-Jul-14 CE 600.00 7.70 0.55
7.69%
18.00
7.65
29,000 58 2.69 119,500 -2,000
-1.65%
COALINDIA 31-Jul-14 CE 370.00 16.45 3.70
29.02%
18.10
15.00
29,000 29 4.81 179,000 -8,000
-4.28%
GAIL 31-Jul-14 CE 460.00 2.00 -0.25
-11.11%
2.30
1.35
29,000 29 0.56 85,000 -5,000
-5.56%
HDFCBANK 31-Jul-14 CE 870.00 2.10 0.15
7.69%
2.10
1.10
29,000 58 0.49 121,000 7,500
6.61%
INDUSINDBK 31-Jul-14 CE 580.00 3.25 -2.05
-38.68%
5.55
2.90
29,000 58 1.25 106,000 2,000
1.92%
M&MFIN 31-Jul-14 CE 260.00 8.75 0.85
10.76%
10.00
8.70
29,000 29 2.74 86,000 -5,000
-5.49%
MARUTI 31-Jul-14 CE 2,600.00 22.00 -5.05
-18.67%
32.00
22.00
29,000 232 8.34 62,875 5,000
8.64%
ALBK 31-Jul-14 CE 140.00 0.25 -0.05
-16.67%
0.30
0.25
28,000 7 0.07 668,000 8,000
1.21%
BANKBARODA 31-Jul-14 CE 860.00 9.70 -2.20
-18.49%
13.85
8.60
28,000 56 3.21 111,500 4,000
3.72%
DABUR 31-Jul-14 CE 205.00 0.20 -0.20
-50.00%
0.45
0.20
28,000 14 0.07 254,000 -6,000
-2.31%
FEDERALBNK 31-Jul-14 CE 120.00 6.45 -0.80
-11.03%
7.25
6.20
28,000 7 1.86 236,000 -4,000
-1.67%
IBREALEST 31-Jul-14 CE 85.00 1.90 -0.15
-7.32%
2.50
1.90
28,000 7 0.63 536,000 -8,000
-1.47%
JISLJALEQS 31-Jul-14 CE 100.00 7.00 -0.95
-11.95%
8.70
6.40
28,000 7 2.01 88,000 12,000
15.79%
JISLJALEQS 31-Jul-14 CE 150.00 0.10 0.00
0.00%
0.10
0.10
28,000 7 0.03 204,000 -24,000
-10.53%
M&M 31-Jul-14 CE 1,200.00 15.60 -1.95
-11.11%
21.20
14.90
28,000 112 4.90 109,250 5,500
5.30%
NTPC 28-Aug-14 CE 170.00 1.45 0.05
3.57%
1.45
1.30
28,000 14 0.38 184,000 14,000
8.24%
PFC 31-Jul-14 CE 305.00 1.95 0.35
21.88%
2.10
1.50
28,000 14 0.55 38,000 20,000
111.11%
PTC 31-Jul-14 CE 110.00 0.10 -0.05
-33.33%
0.10
0.10
28,000 7 0.03 400,000 4,000
1.01%
RPOWER 31-Jul-14 CE 107.50 0.20 -0.05
-20.00%
0.30
0.20
28,000 7 0.07 228,000 16,000
7.55%
UPL 31-Jul-14 CE 330.00 7.00 0.40
6.06%
7.10
5.85
28,000 14 1.83 96,000 12,000
14.29%
NIFTY 28-Aug-14 CE 7,500.00 320.00 37.55
13.29%
323.00
290.95
27,350 547 85.17 351,350 5,400
1.56%
GODREJIND 31-Jul-14 CE 360.00 3.45 0.50
16.95%
4.05
2.65
27,000 27 0.95 62,000 13,000
26.53%
HCLTECH 31-Jul-14 CE 1,500.00 39.05 1.50
3.99%
40.50
31.60
27,000 108 9.56 115,000 -2,750
-2.34%
INFY 31-Jul-14 CE 3,450.00 3.95 -1.20
-23.30%
5.00
3.85
27,000 216 1.19 80,500 -5,875
-6.80%
JINDALSTEL 31-Jul-14 CE 290.00 11.45 -0.60
-4.98%
13.80
10.90
27,000 27 3.39 69,000 -3,000
-4.17%
RELCAPITAL 31-Jul-14 CE 700.00 1.00 -0.05
-4.76%
1.20
0.70
27,000 27 0.26 600,000 1,000
0.17%
YESBANK 31-Jul-14 CE 540.00 16.50 -8.25
-33.33%
27.00
16.50
27,000 27 5.62 101,000 -6,000
-5.61%
NIFTY 28-Aug-14 CE 8,600.00 3.10 0.10
3.33%
3.40
2.75
26,750 535 0.86 150,650 15,950
11.84%
NIFTY 25-Sep-14 CE 8,000.00 106.50 20.05
23.19%
108.60
92.00
26,150 523 26.24 173,950 12,150
7.51%
EXIDEIND 31-Jul-14 CE 167.50 3.80 3.35
744.44%
4.85
3.00
26,000 13 0.93 20,000 20,000
0.00%
HINDUNILVR 31-Jul-14 CE 640.00 7.20 -0.05
-0.69%
8.55
6.35
26,000 52 1.89 151,000 1,500
1.00%
ICICIBANK 31-Jul-14 CE 1,600.00 2.35 -1.50
-38.96%
3.35
2.35
26,000 104 0.75 187,750 4,500
2.46%
JINDALSTEL 31-Jul-14 CE 330.00 1.25 0.05
4.17%
1.65
1.20
26,000 26 0.36 148,000 -2,000
-1.33%
NIFTY 28-Aug-14 CE 8,400.00 5.80 0.70
13.73%
6.25
4.70
26,000 520 1.47 149,050 6,650
4.67%
NIFTY 31-Jul-14 CE 8,400.00 0.55 -0.10
-15.38%
0.55
0.50
25,800 516 0.14 983,850 -7,050
-0.71%
INDUSINDBK 31-Jul-14 CE 550.00 14.25 -3.20
-18.34%
19.00
14.25
25,500 51 4.39 46,500 -5,500
-10.58%
ACC 31-Jul-14 CE 1,500.00 19.00 -2.85
-13.04%
25.50
19.00
25,000 100 5.70 44,750 -4,000
-8.21%
BHARATFORG 31-Jul-14 CE 740.00 6.00 -3.80
-38.78%
10.10
6.00
25,000 25 2.13 74,000 -7,000
-8.64%
HDFC 31-Jul-14 CE 1,100.00 1.65 0.65
65.00%
1.65
0.65
25,000 100 0.26 89,750 10,500
13.25%
LT 31-Jul-14 CE 1,660.00 36.85 -5.25
-12.47%
47.60
33.25
25,000 100 9.97 165,500 -500
-0.30%
ONGC 31-Jul-14 CE 480.00 0.15 -0.10
-40.00%
0.20
0.15
25,000 25 0.04 178,000 -10,000
-5.32%
BANKBARODA 31-Jul-14 CE 880.00 5.15 -2.45
-32.24%
7.80
5.00
24,500 49 1.61 123,500 7,000
6.01%
RELINFRA 31-Jul-14 CE 870.00 1.00 -1.30
-56.52%
1.65
0.75
24,500 49 0.31 41,000 23,500
134.29%
HEXAWARE 31-Jul-14 CE 165.00 1.25 0.45
56.25%
1.35
1.05
24,000 12 0.29 154,000 -4,000
-2.53%
ADANIPOWER 28-Aug-14 CE 65.00 2.25 -0.15
-6.25%
2.25
2.10
24,000 3 0.52 64,000 8,000
14.29%
CIPLA 31-Jul-14 CE 460.00 1.50 -0.15
-9.09%
1.70
1.25
24,000 24 0.34 197,000 -9,000
-4.37%
DISHTV 31-Jul-14 CE 60.00 1.90 0.55
40.74%
1.90
1.80
24,000 3 0.44 1,696,000 0
0.00%
DISHTV 31-Jul-14 CE 65.00 0.45 0.00
0.00%
0.45
0.45
24,000 3 0.11 1,440,000 0
0.00%
AMBUJACEM 31-Jul-14 CE 225.00 4.00 0.35
9.59%
4.80
4.00
24,000 12 1.07 78,000 -2,000
-2.50%
GAIL 31-Jul-14 CE 440.00 8.20 -0.55
-6.29%
8.50
5.80
24,000 24 1.79 18,000 7,000
63.64%
HDIL 31-Jul-14 CE 125.00 0.05 -0.05
-50.00%
0.05
0.05
24,000 3 0.01 568,000 0
0.00%
HINDZINC 31-Jul-14 CE 160.00 7.00 0.55
8.53%
8.05
7.00
24,000 12 1.82 120,000 6,000
5.26%
IDFC 28-Aug-14 CE 180.00 3.20 -0.30
-8.57%
4.00
3.20
24,000 12 0.87 186,000 6,000
3.33%
IOB 31-Jul-14 CE 77.50 0.50 -0.10
-16.67%
0.60
0.50
24,000 3 0.13 88,000 -8,000
-8.33%
JPASSOCIAT 28-Aug-14 CE 80.00 1.30 -0.15
-10.34%
1.40
1.30
24,000 3 0.32 104,000 8,000
8.33%
JISLJALEQS 31-Jul-14 CE 135.00 0.20 0.00
0.00%
0.20
0.15
24,000 6 0.04 236,000 -16,000
-6.35%
ADANIPORTS 31-Jul-14 CE 320.00 1.05 -0.25
-19.23%
1.05
0.80
24,000 12 0.23 156,000 -8,000
-4.88%
NTPC 28-Aug-14 CE 150.00 5.90 0.40
7.27%
6.25
5.60
24,000 12 1.40 166,000 16,000
10.67%
ONGC 31-Jul-14 CE 425.00 3.10 -0.20
-6.06%
3.85
2.85
24,000 24 0.77 122,000 -3,000
-2.40%
POWERGRID 31-Jul-14 CE 155.00 0.15 0.00
0.00%
0.20
0.15
24,000 12 0.04 424,000 -8,000
-1.85%
RCOM 28-Aug-14 CE 160.00 1.90 0.40
26.67%
1.90
1.50
24,000 12 0.40 24,000 20,000
500.00%
RPOWER 28-Aug-14 CE 97.50 4.80 0.15
3.23%
5.25
4.75
24,000 6 1.19 24,000 20,000
500.00%
RPOWER 28-Aug-14 CE 102.50 3.35 -4.95
-59.64%
3.60
2.80
24,000 6 0.82 16,000 16,000
0.00%
SYNDIBANK 28-Aug-14 CE 160.00 4.70 -1.15
-19.66%
5.75
4.70
24,000 6 1.24 44,000 8,000
22.22%
TATASTEEL 31-Jul-14 CE 530.00 34.00 -1.25
-3.55%
41.50
33.25
24,000 24 8.74 339,000 -11,000
-3.14%
TATAGLOBAL 31-Jul-14 CE 155.00 6.65 0.05
0.76%
7.80
6.25
24,000 12 1.68 228,000 8,000
3.64%
ICICIBANK 28-Aug-14 CE 1,500.00 50.65 -0.45
-0.88%
54.30
50.25
23,500 94 12.44 95,000 19,250
25.41%
BPCL 31-Jul-14 CE 580.00 16.60 1.90
12.93%
20.00
16.00
23,000 46 4.17 58,500 -12,500
-17.61%
ICICIBANK 31-Jul-14 CE 1,460.00 39.00 -4.65
-10.65%
47.00
39.00
23,000 92 9.62 585,250 250
0.04%
SBIN 31-Jul-14 CE 2,750.00 3.55 -1.10
-23.66%
4.25
2.90
22,375 179 0.89 47,125 -9,500
-16.78%
BANKNIFTY 31-Jul-14 CE 16,500.00 4.50 -1.30
-22.41%
6.00
3.55
22,200 888 0.91 195,850 1,575
0.81%
CROMPGREAV 31-Jul-14 CE 190.00 20.10 0.10
0.50%
22.00
20.10
22,000 11 4.64 128,000 -10,000
-7.25%
ORIENTBANK 31-Jul-14 CE 290.00 6.30 -0.65
-9.35%
8.65
6.30
22,000 11 1.65 52,000 0
0.00%
TATASTEEL 28-Aug-14 CE 600.00 12.00 -0.90
-6.98%
14.50
12.00
22,000 22 2.92 109,000 -3,000
-2.68%
LT 31-Jul-14 CE 1,760.00 6.25 -3.60
-36.55%
9.90
6.00
21,750 87 1.68 81,500 -5,500
-6.32%
SUNPHARMA 31-Jul-14 CE 760.00 10.00 1.15
12.99%
13.15
10.00
21,500 43 2.41 73,500 1,000
1.38%
AUROPHARMA 31-Jul-14 CE 820.00 2.10 0.05
2.44%
2.55
1.90
20,500 41 0.44 87,500 -500
-0.57%
JSWSTEEL 31-Jul-14 CE 1,220.00 21.50 5.20
31.90%
27.00
16.65
20,250 81 4.49 13,500 2,000
17.39%
ALBK 31-Jul-14 CE 122.50 3.10 -0.45
-12.68%
3.60
3.10
20,000 5 0.66 44,000 8,000
22.22%
ADANIENT 31-Jul-14 CE 490.00 2.80 -0.95
-25.33%
4.30
2.80
20,000 20 0.67 128,000 -4,000
-3.03%
APOLLOTYRE 31-Jul-14 CE 185.00 7.35 0.35
5.00%
8.50
6.90
20,000 10 1.49 116,000 -16,000
-12.12%
APOLLOTYRE 31-Jul-14 CE 215.00 0.45 -0.10
-18.18%
0.70
0.45
20,000 10 0.12 170,000 2,000
1.19%
COALINDIA 31-Jul-14 CE 375.00 13.10 3.10
31.00%
13.75
11.35
20,000 20 2.40 60,000 -10,000
-14.29%
CAIRN 28-Aug-14 CE 350.00 9.20 -0.40
-4.17%
10.00
9.10
20,000 20 1.91 13,000 8,000
160.00%
CENTURYTEX 31-Jul-14 CE 600.00 41.90 2.55
6.48%
52.00
41.90
20,000 20 9.46 159,000 -5,000
-3.05%
GMRINFRA 31-Jul-14 CE 30.00 0.15 0.00
0.00%
0.15
0.15
20,000 2 0.03 1,170,000 0
0.00%
HINDZINC 31-Jul-14 CE 180.00 0.50 -0.05
-9.09%
0.70
0.50
20,000 10 0.12 194,000 -8,000
-3.96%
JSWENERGY 31-Jul-14 CE 75.00 6.70 1.80
36.73%
7.00
5.50
20,000 5 1.31 136,000 0
0.00%
JISLJALEQS 31-Jul-14 CE 112.50 1.25 -0.90
-41.86%
2.50
1.25
20,000 5 0.37 12,000 -8,000
-40.00%
POWERGRID 31-Jul-14 CE 170.00 0.05 -0.05
-50.00%
0.05
0.05
20,000 10 0.01 124,000 -20,000
-13.89%
RPOWER 31-Jul-14 CE 102.50 0.60 0.10
20.00%
0.65
0.60
20,000 5 0.12 196,000 -4,000
-2.00%
SSLT 31-Jul-14 CE 340.00 0.40 -0.10
-20.00%
0.50
0.30
20,000 10 0.09 226,000 4,000
1.80%
TATAMTRDVR 31-Jul-14 CE 340.00 0.95 -0.25
-20.83%
1.20
0.85
20,000 10 0.19 98,000 -14,000
-12.50%
WIPRO 31-Jul-14 CE 600.00 1.60 0.00
0.00%
1.70
1.20
20,000 40 0.30 99,000 13,500
15.79%
HCLTECH 31-Jul-14 CE 1,600.00 7.15 -0.35
-4.67%
7.55
5.60
19,750 79 1.28 61,500 -750
-1.20%
HINDUNILVR 31-Jul-14 CE 650.00 4.55 -0.20
-4.21%
6.45
3.70
19,500 39 0.89 179,500 5,000
2.87%
RELIANCE 31-Jul-14 CE 1,140.00 0.75 0.15
25.00%
0.75
0.40
19,250 77 0.11 216,250 750
0.35%
BANKNIFTY 31-Jul-14 CE 16,300.00 7.40 -2.65
-26.37%
10.90
5.65
19,125 765 1.40 34,725 675
1.98%
SBIN 31-Jul-14 CE 2,720.00 5.10 -1.95
-27.66%
6.75
4.95
19,125 153 1.07 40,250 6,875
20.60%
BANKINDIA 31-Jul-14 CE 280.00 10.50 -1.25
-10.64%
13.00
10.00
19,000 19 2.21 222,000 0
0.00%
COALINDIA 31-Jul-14 CE 395.00 4.00 1.00
33.33%
4.45
3.80
19,000 19 0.78 57,000 5,000
9.62%
CAIRN 28-Aug-14 CE 360.00 6.35 -0.05
-0.78%
7.25
6.25
19,000 19 1.26 47,000 10,000
27.03%
HINDPETRO 31-Jul-14 CE 410.00 3.70 -0.35
-8.64%
4.70
3.70
19,000 19 0.80 73,000 4,000
5.80%
PNB 31-Jul-14 CE 960.00 9.30 -1.35
-12.68%
11.10
9.00
19,000 38 1.90 63,500 -2,000
-3.05%
RELCAPITAL 31-Jul-14 CE 680.00 1.40 0.05
3.70%
1.60
1.10
19,000 19 0.24 235,000 -5,000
-2.08%
TITAN 31-Jul-14 CE 330.00 8.10 1.00
14.08%
9.00
7.60
19,000 19 1.60 58,000 -1,000
-1.69%
TATASTEEL 31-Jul-14 CE 630.00 0.30 -0.20
-40.00%
0.60
0.30
19,000 19 0.09 43,000 -13,000
-23.21%
MARUTI 31-Jul-14 CE 2,650.00 12.20 -3.15
-20.52%
17.15
12.05
18,750 150 2.93 46,125 5,375
13.19%
NIFTY 24-Dec-14 CE 8,500.00 101.00 7.35
7.85%
103.00
94.45
18,650 5 18.69 1,352,700 2,200
0.16%
BANKNIFTY 31-Jul-14 CE 15,000.00 516.10 36.55
7.62%
540.00
460.00
18,575 743 93.87 319,800 -2,350
-0.73%
RELINFRA 31-Jul-14 CE 850.00 1.85 -0.65
-26.00%
2.80
1.80
18,500 37 0.38 84,000 3,000
3.70%
PNB 31-Jul-14 CE 1,000.00 3.05 -0.90
-22.78%
4.00
3.00
18,500 37 0.66 81,000 4,000
5.19%
BAJAJ-AUTO 31-Jul-14 CE 2,100.00 22.70 -4.70
-17.15%
32.25
22.55
18,125 145 4.83 59,750 6,125
11.42%
BHARTIARTL 28-Aug-14 CE 350.00 12.70 4.45
53.94%
15.85
11.90
18,000 18 2.52 14,000 4,000
40.00%
HINDALCO 31-Jul-14 CE 182.50 9.20 3.40
58.62%
9.20
5.90
18,000 9 1.35 26,000 0
0.00%
IDFC 28-Aug-14 CE 190.00 1.70 -0.30
-15.00%
2.00
1.70
18,000 9 0.32 134,000 8,000
6.35%
LUPIN 31-Jul-14 CE 1,140.00 8.80 2.75
45.45%
10.10
7.80
18,000 72 1.62 50,500 2,500
5.21%
NMDC 31-Jul-14 CE 175.00 4.20 0.35
9.09%
4.80
4.05
18,000 9 0.79 118,000 4,000
3.51%
TATAGLOBAL 31-Jul-14 CE 150.00 10.05 -0.40
-3.83%
11.70
10.05
18,000 9 1.99 170,000 -10,000
-5.56%
UNIONBANK 31-Jul-14 CE 230.00 0.40 -0.20
-33.33%
0.50
0.40
18,000 9 0.08 232,000 -2,000
-0.85%
MCDOWELL-N 31-Jul-14 CE 2,450.00 19.00 -4.55
-19.32%
25.00
18.15
17,875 143 3.65 78,000 6,125
8.52%
ICICIBANK 31-Jul-14 CE 1,580.00 3.55 -1.75
-33.02%
4.85
3.55
17,750 71 0.75 28,750 7,250
33.72%
NIFTY 25-Sep-14 CE 8,200.00 50.25 8.25
19.64%
51.00
41.00
17,600 352 8.56 44,850 10,650
31.14%
LT 31-Jul-14 CE 1,820.00 2.25 -1.40
-38.36%
3.75
2.15
17,500 70 0.46 76,250 500
0.66%
CAIRN 31-Jul-14 CE 370.00 0.85 -0.05
-5.56%
0.95
0.75
17,000 17 0.14 382,000 -4,000
-1.04%
GAIL 31-Jul-14 CE 470.00 0.80 -0.45
-36.00%
1.00
0.75
17,000 17 0.13 49,000 -13,000
-20.97%
GODREJIND 31-Jul-14 CE 370.00 1.40 0.40
40.00%
2.10
1.40
17,000 17 0.30 26,000 8,000
44.44%
HDFCBANK 31-Jul-14 CE 880.00 1.05 -0.30
-22.22%
1.40
0.75
17,000 34 0.18 265,000 -4,000
-1.49%
KOTAKBANK 31-Jul-14 CE 980.00 3.60 -1.45
-28.71%
5.05
2.60
17,000 34 0.61 40,500 2,000
5.19%
RECLTD 31-Jul-14 CE 350.00 1.55 -0.40
-20.51%
2.40
1.55
17,000 17 0.34 101,000 -1,000
-0.98%
RELIANCE 31-Jul-14 CE 1,200.00 0.45 0.05
12.50%
0.50
0.40
16,750 67 0.08 385,500 -13,500
-3.38%
BPCL 31-Jul-14 CE 610.00 5.15 -0.15
-2.83%
6.95
5.15
16,500 33 1.01 31,500 -1,000
-3.08%
LT 31-Jul-14 CE 1,900.00 0.75 -0.50
-40.00%
1.10
0.75
16,250 65 0.13 139,500 -3,250
-2.28%
SBIN 31-Jul-14 CE 2,540.00 43.55 -0.10
-0.23%
54.00
42.90
16,125 129 7.69 12,500 500
4.17%
NIFTY 25-Sep-14 CE 7,900.00 149.00 24.65
19.82%
150.80
132.00
16,050 321 22.65 36,500 4,200
13.00%
ARVIND 31-Jul-14 CE 245.00 2.55 0.10
4.08%
2.55
2.40
16,000 8 0.40 100,000 -2,000
-1.96%
ASIANPAINT 31-Jul-14 CE 630.00 5.20 1.40
36.84%
5.90
4.00
16,000 32 0.82 15,000 3,500
30.43%
CENTURYTEX 31-Jul-14 CE 610.00 32.40 0.70
2.21%
43.30
29.40
16,000 16 6.02 64,000 -1,000
-1.54%
DLF 31-Jul-14 CE 200.00 17.80 1.35
8.21%
19.45
17.80
16,000 8 2.98 210,000 -2,000
-0.94%
DISHTV 31-Jul-14 CE 70.00 0.15 0.00
0.00%
0.15
0.10
16,000 2 0.02 1,056,000 -8,000
-0.75%
HINDALCO 31-Jul-14 CE 205.00 0.75 0.30
66.67%
0.75
0.45
16,000 8 0.09 84,000 2,000
2.44%
HDIL 31-Jul-14 CE 122.50 0.05 -0.10
-66.67%
0.10
0.05
16,000 2 0.01 48,000 8,000
20.00%
INDIACEM 31-Jul-14 CE 105.00 4.60 -0.50
-9.80%
5.50
4.60
16,000 4 0.81 200,000 8,000
4.17%
IDBI 31-Jul-14 CE 135.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 52,000 0
0.00%
IRB 31-Jul-14 CE 320.00 0.30 -0.20
-40.00%
0.40
0.30
16,000 4 0.05 568,000 -12,000
-2.07%
IOB 31-Jul-14 CE 72.50 2.30 0.05
2.22%
2.30
2.10
16,000 2 0.35 64,000 8,000
14.29%
IOB 31-Jul-14 CE 82.50 0.25 -0.30
-54.55%
0.25
0.15
16,000 2 0.03 40,000 -8,000
-16.67%
IOB 31-Jul-14 CE 85.00 0.15 -0.05
-25.00%
0.15
0.15
16,000 2 0.02 464,000 -16,000
-3.33%
IBREALEST 31-Jul-14 CE 100.00 0.15 -0.05
-25.00%
0.15
0.15
16,000 4 0.02 1,472,000 -4,000
-0.27%
ITC 31-Jul-14 CE 330.00 22.20 1.50
7.25%
23.10
22.10
16,000 16 3.60 779,000 -9,000
-1.14%
JPASSOCIAT 28-Aug-14 CE 65.00 5.70 0.10
1.79%
6.00
5.70
16,000 2 0.94 48,000 -8,000
-14.29%
JPASSOCIAT 28-Aug-14 CE 72.50 3.00 -1.00
-25.00%
3.10
3.00
16,000 2 0.49 16,000 8,000
100.00%
JPASSOCIAT 31-Jul-14 CE 62.50 5.75 -0.50
-8.00%
5.75
5.30
16,000 2 0.88 312,000 -8,000
-2.50%
LICHSGFIN 31-Jul-14 CE 360.00 0.35 -0.10
-22.22%
0.50
0.30
16,000 16 0.06 105,000 -6,000
-5.41%
NMDC 31-Jul-14 CE 170.00 8.50 1.50
21.43%
8.50
7.90
16,000 8 1.32 164,000 -2,000
-1.20%
NTPC 28-Aug-14 CE 160.00 2.65 0.00
0.00%
2.65
2.50
16,000 8 0.41 102,000 8,000
8.51%
PTC 31-Jul-14 CE 92.50 0.55 -0.05
-8.33%
0.65
0.55
16,000 4 0.10 68,000 8,000
13.33%
PTC 31-Jul-14 CE 105.00 0.15 0.00
0.00%
0.15
0.15
16,000 4 0.02 336,000 0
0.00%
RELIANCE 28-Aug-14 CE 1,080.00 16.00 4.50
39.13%
16.50
11.40
16,000 64 2.32 25,250 8,000
46.38%
SYNDIBANK 31-Jul-14 CE 162.50 0.80 -0.40
-33.33%
1.70
0.80
16,000 4 0.18 60,000 0
0.00%
SYNDIBANK 31-Jul-14 CE 185.00 0.10 -0.05
-33.33%
0.10
0.10
16,000 4 0.02 156,000 -16,000
-9.30%
UPL 31-Jul-14 CE 340.00 3.70 0.05
1.37%
4.10
3.00
16,000 8 0.57 132,000 0
0.00%
TATAPOWER 28-Aug-14 CE 120.00 1.05 0.00
0.00%
1.90
1.05
16,000 4 0.27 104,000 0
0.00%
UCOBANK 31-Jul-14 CE 120.00 0.20 -0.10
-33.33%
0.25
0.20
16,000 4 0.04 444,000 -4,000
-0.89%
NIFTY 31-Jul-14 CE 7,300.00 440.30 52.20
13.45%
448.80
405.00
15,950 319 69.08 337,700 -4,150
-1.21%
DRREDDY 31-Jul-14 CE 2,700.00 40.20 11.65
40.81%
41.00
29.40
15,625 125 5.47 33,750 -1,625
-4.59%
ICICIBANK 31-Jul-14 CE 1,560.00 5.30 -2.30
-30.26%
6.90
5.30
15,500 62 0.95 46,000 1,500
3.37%
INDUSINDBK 31-Jul-14 CE 600.00 1.40 -0.40
-22.22%
2.70
1.40
15,500 31 0.24 99,500 500
0.51%
BANKNIFTY 28-Aug-14 CE 16,000.00 243.10 -3.55
-1.44%
260.00
228.00
15,425 617 37.01 40,050 8,175
25.65%
BIOCON 31-Jul-14 CE 580.00 2.50 1.00
66.67%
2.75
1.70
15,000 30 0.35 56,000 -1,000
-1.75%
BPCL 31-Jul-14 CE 590.00 11.50 0.30
2.68%
17.70
11.50
15,000 30 1.95 38,500 4,000
11.59%
CIPLA 31-Jul-14 CE 470.00 0.70 -0.10
-12.50%
0.80
0.55
15,000 15 0.11 164,000 5,000
3.14%
CAIRN 31-Jul-14 CE 380.00 0.45 0.00
0.00%
0.65
0.25
15,000 15 0.07 440,000 -6,000
-1.35%
CENTURYTEX 28-Aug-14 CE 680.00 16.00 -4.10
-20.40%
23.00
16.00
15,000 15 2.94 10,000 8,000
400.00%
GAIL 31-Jul-14 CE 450.00 4.10 -0.50
-10.87%
6.95
3.00
15,000 15 0.59 48,000 -2,000
-4.00%
ITC 28-Aug-14 CE 370.00 3.15 0.00
0.00%
4.40
3.15
15,000 15 0.55 308,000 9,000
3.01%
ITC 31-Jul-14 CE 335.00 17.25 1.50
9.52%
18.45
17.25
15,000 15 2.68 102,000 -13,000
-11.30%
JPPOWER 28-Aug-14 CE 25.00 0.50 -0.15
-23.08%
0.50
0.50
15,000 1 0.08 60,000 15,000
33.33%
JPPOWER 28-Aug-14 CE 27.50 0.55 -3.70
-87.06%
0.55
0.55
15,000 1 0.08 15,000 15,000
0.00%
JINDALSTEL 31-Jul-14 CE 350.00 0.50 0.05
11.11%
0.80
0.50
15,000 15 0.10 210,000 10,000
5.00%
ONGC 31-Jul-14 CE 500.00 0.15 -0.05
-25.00%
0.20
0.10
15,000 15 0.02 262,000 -5,000
-1.87%
RANBAXY 31-Jul-14 CE 550.00 20.00 0.70
3.63%
23.00
19.05
15,000 15 3.28 83,000 -3,000
-3.49%
TITAN 31-Jul-14 CE 335.00 5.60 0.45
8.74%
6.00
5.50
15,000 15 0.88 26,000 -3,000
-10.34%
WIPRO 31-Jul-14 CE 540.00 19.20 2.45
14.63%
20.00
15.00
14,500 29 2.52 141,000 -6,000
-4.08%
NIFTY 28-Aug-14 CE 9,000.00 1.75 -0.10
-5.41%
2.00
1.70
14,450 289 0.28 931,400 4,600
0.50%
ARVIND 31-Jul-14 CE 220.00 15.25 3.45
29.24%
15.70
15.00
14,000 7 2.17 106,000 -8,000
-7.02%
CROMPGREAV 28-Aug-14 CE 220.00 9.50 -0.50
-5.00%
10.45
9.50
14,000 7 1.39 18,000 4,000
28.57%
DABUR 31-Jul-14 CE 195.00 1.90 -1.65
-46.48%
2.15
1.75
14,000 7 0.27 58,000 4,000
7.41%
AMBUJACEM 28-Aug-14 CE 220.00 11.00 -9.55
-46.47%
11.15
11.00
14,000 7 1.55 10,000 10,000
0.00%
AMBUJACEM 31-Jul-14 CE 240.00 0.95 0.05
5.56%
0.95
0.75
14,000 7 0.12 240,000 2,000
0.84%
HEROMOTOCO 31-Jul-14 CE 2,550.00 35.00 4.70
15.51%
40.00
28.50
14,000 112 4.66 7,250 -500
-6.45%
HINDUNILVR 31-Jul-14 CE 660.00 2.30 -0.60
-20.69%
2.75
2.25
14,000 28 0.34 136,000 3,500
2.64%
ITC 31-Jul-14 CE 380.00 0.30 -0.05
-14.29%
0.40
0.30
14,000 14 0.05 304,000 -3,000
-0.98%
JINDALSTEL 31-Jul-14 CE 315.00 2.60 -0.65
-20.00%
3.00
2.45
14,000 14 0.37 20,000 0
0.00%
KTKBANK 31-Jul-14 CE 130.00 8.55 -2.95
-25.65%
9.80
8.55
14,000 7 1.30 110,000 -8,000
-6.78%
LICHSGFIN 31-Jul-14 CE 300.00 15.50 0.90
6.16%
15.90
15.10
14,000 14 2.16 41,000 -10,000
-19.61%
LICHSGFIN 31-Jul-14 CE 350.00 0.65 -0.10
-13.33%
0.75
0.60
14,000 14 0.10 182,000 -1,000
-0.55%
LT 31-Jul-14 CE 1,780.00 4.20 -2.90
-40.85%
7.50
4.20
14,000 56 0.77 97,750 750
0.77%
NMDC 31-Jul-14 CE 195.00 0.30 -0.05
-14.29%
0.35
0.30
14,000 7 0.04 90,000 0
0.00%
ONGC 31-Jul-14 CE 405.00 10.40 0.30
2.97%
11.90
10.10
14,000 14 1.54 31,000 3,000
10.71%
ONGC 31-Jul-14 CE 470.00 0.35 -0.10
-22.22%
0.40
0.30
14,000 14 0.05 169,000 -2,000
-1.17%
POWERGRID 28-Aug-14 CE 140.00 3.95 -0.55
-12.22%
4.55
3.95
14,000 7 0.60 216,000 2,000
0.93%
VOLTAS 31-Jul-14 CE 230.00 0.90 0.05
5.88%
1.15
0.90
14,000 7 0.14 154,000 -2,000
-1.28%
INFY 31-Jul-14 CE 3,600.00 1.70 -0.30
-15.00%
2.10
1.40
13,750 110 0.26 231,500 -1,500
-0.64%
BANKNIFTY 31-Jul-14 CE 15,300.00 284.50 19.35
7.30%
309.00
249.95
13,425 537 37.62 49,350 675
1.39%
NIFTY 31-Jul-14 CE 7,200.00 540.00 58.00
12.03%
546.50
501.30
13,100 262 69.74 141,450 -3,550
-2.45%
RELINFRA 31-Jul-14 CE 900.00 0.60 -0.25
-29.41%
0.70
0.60
13,000 26 0.08 88,000 -1,500
-1.68%
BHARTIARTL 28-Aug-14 CE 340.00 19.00 6.50
52.00%
23.00
15.00
13,000 13 2.47 16,000 2,000
14.29%
HINDPETRO 31-Jul-14 CE 390.00 11.50 0.80
7.48%
13.35
11.50
13,000 13 1.57 27,000 5,000
22.73%
JINDALSTEL 31-Jul-14 CE 340.00 0.85 0.10
13.33%
1.00
0.70
13,000 13 0.12 228,000 -5,000
-2.15%
TATAMOTORS 31-Jul-14 CE 530.00 0.40 0.15
60.00%
0.40
0.30
13,000 13 0.04 147,000 -9,000
-5.77%
TITAN 31-Jul-14 CE 350.00 1.75 -0.15
-7.89%
2.25
1.70
13,000 13 0.25 83,000 1,000
1.22%
TECHM 31-Jul-14 CE 2,150.00 18.70 -0.40
-2.09%
20.05
15.00
13,000 104 2.29 42,250 3,250
8.33%
YESBANK 31-Jul-14 CE 610.00 1.00 -0.80
-44.44%
1.65
1.00
13,000 13 0.18 27,000 5,000
22.73%
MARUTI 31-Jul-14 CE 2,550.00 40.60 -6.25
-13.34%
52.40
40.60
12,625 101 6.25 24,375 -1,250
-4.88%
JSWSTEEL 31-Jul-14 CE 1,240.00 16.40 7.15
77.30%
17.50
11.05
12,500 50 1.80 20,000 750
3.90%
AXISBANK 31-Jul-14 CE 1,900.00 133.00 -1.35
-1.00%
140.00
128.50
12,500 50 16.69 118,250 -2,500
-2.07%
AXISBANK 31-Jul-14 CE 2,140.00 8.95 -1.75
-16.36%
10.35
8.00
12,250 49 1.06 18,250 2,250
14.06%
NIFTY 25-Sep-14 CE 7,700.00 253.00 26.80
11.85%
255.00
234.90
12,200 244 29.99 99,700 7,350
7.96%
HEXAWARE 31-Jul-14 CE 170.00 0.60 0.10
20.00%
0.75
0.60
12,000 6 0.08 158,000 -2,000
-1.25%
ANDHRABANK 31-Jul-14 CE 115.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 108,000 -4,000
-3.57%
ADANIENT 31-Jul-14 CE 520.00 1.10 -0.45
-29.03%
1.70
1.10
12,000 12 0.17 200,000 0
0.00%
BHEL 28-Aug-14 CE 240.00 13.00 0.00
0.00%
13.00
12.40
12,000 6 1.55 8,000 0
0.00%
BIOCON 28-Aug-14 CE 560.00 17.00 7.00
70.00%
18.40
13.45
12,000 24 1.90 12,000 10,500
700.00%
BANKINDIA 31-Jul-14 CE 330.00 0.35 -0.20
-36.36%
0.50
0.35
12,000 12 0.04 118,000 -6,000
-4.84%
HINDALCO 28-Aug-14 CE 195.00 7.50 2.30
44.23%
7.50
6.80
12,000 6 0.86 14,000 0
0.00%
HDFCBANK 31-Jul-14 CE 890.00 0.50 -0.90
-64.29%
1.00
0.15
12,000 24 0.04 15,000 -500
-3.23%
HINDPETRO 31-Jul-14 CE 420.00 2.05 -0.35
-14.58%
2.70
2.05
12,000 12 0.27 241,000 1,000
0.42%
IDBI 31-Jul-14 CE 85.00 8.65 -1.85
-17.62%
8.65
8.50
12,000 3 1.03 12,000 8,000
200.00%
IDBI 31-Jul-14 CE 115.00 0.10 0.00
0.00%
0.10
0.10
12,000 3 0.01 336,000 0
0.00%
IDFC 31-Jul-14 CE 140.00 23.55 2.00
9.28%
23.55
20.00
12,000 6 2.67 1,436,000 0
0.00%
INFY 31-Jul-14 CE 3,550.00 1.85 -0.20
-9.76%
2.15
1.60
12,000 96 0.23 39,500 -8,250
-17.28%
JSWENERGY 31-Jul-14 CE 77.50 4.50 1.55
52.54%
4.65
4.50
12,000 3 0.55 92,000 0
0.00%
JISLJALEQS 31-Jul-14 CE 107.50 2.55 -0.95
-27.14%
3.80
2.55
12,000 3 0.36 32,000 0
0.00%
L&TFH 28-Aug-14 CE 72.50 3.90 -0.05
-1.27%
3.90
3.90
12,000 3 0.47 12,000 4,000
50.00%
L&TFH 28-Aug-14 CE 75.00 3.25 0.05
1.56%
3.85
3.25
12,000 3 0.41 84,000 12,000
16.67%
L&TFH 31-Jul-14 CE 67.50 5.90 -0.60
-9.23%
6.00
5.90
12,000 3 0.71 108,000 -12,000
-10.00%
NMDC 31-Jul-14 CE 185.00 1.00 -0.05
-4.76%
1.05
0.95
12,000 6 0.12 198,000 0
0.00%
NTPC 31-Jul-14 CE 180.00 0.05 -0.05
-50.00%
0.10
0.05
12,000 6 0.01 1,254,000 -4,000
-0.32%
PFC 31-Jul-14 CE 240.00 36.50 2.50
7.35%
36.70
36.50
12,000 6 4.39 6,000 -6,000
-50.00%
RANBAXY 31-Jul-14 CE 520.00 46.65 4.65
11.07%
49.00
46.00
12,000 12 5.64 143,000 -3,000
-2.05%
RPOWER 31-Jul-14 CE 112.50 0.15 0.00
0.00%
0.15
0.15
12,000 3 0.02 264,000 0
0.00%
SAIL 28-Aug-14 CE 100.00 2.00 0.30
17.65%
2.00
2.00
12,000 3 0.24 32,000 12,000
60.00%
SAIL 31-Jul-14 CE 102.50 0.10 -0.15
-60.00%
0.15
0.10
12,000 3 0.02 156,000 -12,000
-7.14%
SSLT 31-Jul-14 CE 315.00 2.05 0.10
5.13%
2.05
1.60
12,000 6 0.22 136,000 0
0.00%
TATAMOTORS 31-Jul-14 CE 450.00 34.00 7.05
26.16%
34.50
28.75
12,000 12 3.76 248,000 0
0.00%
TITAN 31-Jul-14 CE 360.00 1.00 -0.15
-13.04%
1.30
0.80
12,000 12 0.12 176,000 -5,000
-2.76%
TATAPOWER 31-Jul-14 CE 112.50 0.50 -0.15
-23.08%
0.55
0.50
12,000 3 0.06 168,000 0
0.00%
TATAPOWER 31-Jul-14 CE 130.00 0.05 -0.10
-66.67%
0.05
0.05
12,000 3 0.01 236,000 -12,000
-4.84%
TATAGLOBAL 28-Aug-14 CE 170.00 4.00 -0.75
-15.79%
5.75
4.00
12,000 6 0.55 46,000 4,000
9.52%
TATAGLOBAL 31-Jul-14 CE 185.00 0.20 -0.15
-42.86%
0.40
0.20
12,000 6 0.03 474,000 2,000
0.42%
TATAGLOBAL 31-Jul-14 CE 190.00 0.20 -0.10
-33.33%
0.20
0.20
12,000 6 0.02 668,000 2,000
0.30%
UCOBANK 31-Jul-14 CE 125.00 0.15 -0.05
-25.00%
0.15
0.15
12,000 3 0.02 128,000 0
0.00%
AXISBANK 31-Jul-14 CE 2,160.00 6.25 -2.05
-24.70%
14.95
5.35
12,000 48 0.75 10,250 8,750
583.33%
ZEEL 31-Jul-14 CE 290.00 13.60 2.40
21.43%
14.20
12.55
12,000 12 1.57 107,000 -4,000
-3.60%
RELINFRA 31-Jul-14 CE 810.00 5.20 -1.40
-21.21%
8.25
5.20
11,500 23 0.78 92,500 -1,000
-1.07%
RELINFRA 31-Jul-14 CE 890.00 0.80 -0.20
-20.00%
1.00
0.80
11,500 23 0.10 12,000 -7,500
-38.46%
JSWSTEEL 31-Jul-14 CE 1,300.00 3.50 -0.30
-7.89%
4.20
3.00
11,500 46 0.39 50,250 -6,250
-11.06%
WIPRO 31-Jul-14 CE 580.00 4.00 0.35
9.59%
4.40
3.40
11,500 23 0.47 59,500 500
0.85%
INFY 31-Jul-14 CE 3,700.00 1.70 0.30
21.43%
1.80
1.20
11,375 91 0.18 120,500 750
0.63%
MARUTI 31-Jul-14 CE 2,700.00 7.55 -0.60
-7.36%
9.75
7.05
11,375 91 0.98 61,125 1,750
2.95%
ASHOKLEY 28-Aug-14 CE 32.50 2.50 -0.15
-5.66%
2.50
2.50
11,000 1 0.28 44,000 11,000
33.33%
ASHOKLEY 28-Aug-14 CE 35.00 1.60 -0.40
-20.00%
1.60
1.60
11,000 1 0.18 44,000 0
0.00%
ASHOKLEY 28-Aug-14 CE 37.50 1.05 0.05
5.00%
1.05
1.05
11,000 1 0.12 77,000 0
0.00%
KOTAKBANK 31-Jul-14 CE 1,000.00 1.75 -0.45
-20.45%
2.45
1.25
11,000 22 0.19 54,500 4,500
9.00%
LUPIN 31-Jul-14 CE 1,160.00 5.05 1.05
26.25%
6.20
5.05
11,000 44 0.66 17,750 6,750
61.36%
ONGC 31-Jul-14 CE 435.00 1.40 -0.40
-22.22%
1.85
1.40
11,000 11 0.19 54,000 5,000
10.20%
TATAMOTORS 31-Jul-14 CE 540.00 0.25 0.00
0.00%
0.30
0.25
11,000 11 0.03 189,000 -3,000
-1.56%
ZEEL 31-Jul-14 CE 305.00 4.90 0.60
13.95%
5.60
4.70
11,000 11 0.55 27,000 0
0.00%
HDFC 31-Jul-14 CE 960.00 66.05 13.70
26.17%
66.05
52.00
10,500 42 6.22 14,250 -8,000
-35.96%
NIFTY 28-Aug-14 CE 6,000.00 1,748.55 60.65
3.59%
1,756.15
1,712.30
10,500 210 183.30 72,750 10,250
16.40%
BAJAJ-AUTO 31-Jul-14 CE 2,150.00 9.45 -3.25
-25.59%
14.55
9.45
10,375 83 1.23 42,250 1,625
4.00%
BIOCON 31-Jul-14 CE 600.00 1.20 0.50
71.43%
1.50
1.00
10,000 20 0.13 50,500 2,500
5.21%
RELINFRA 31-Jul-14 CE 830.00 2.95 -0.95
-24.36%
4.55
2.95
10,000 20 0.41 28,000 -1,000
-3.45%
CESC 31-Jul-14 CE 660.00 27.00 -1.95
-6.74%
33.00
21.05
10,000 20 2.69 20,000 -2,000
-9.09%
CROMPGREAV 31-Jul-14 CE 195.00 15.70 -2.15
-12.04%
18.95
15.70
10,000 5 1.70 34,000 -2,000
-5.56%
GODREJIND 31-Jul-14 CE 340.00 11.50 1.70
17.35%
11.55
9.00
10,000 10 1.07 24,000 1,000
4.35%
HINDALCO 28-Aug-14 CE 200.00 6.00 1.50
33.33%
6.00
4.85
10,000 5 0.55 16,000 6,000
60.00%
IDFC 28-Aug-14 CE 165.00 7.70 -0.25
-3.14%
9.00
7.70
10,000 5 0.85 8,000 2,000
33.33%
IDFC 31-Jul-14 CE 130.00 32.25 -0.75
-2.27%
33.00
32.25
10,000 5 3.26 618,000 -2,000
-0.32%
IDFC 31-Jul-14 CE 135.00 26.80 0.70
2.68%
28.60
26.80
10,000 5 2.78 270,000 -2,000
-0.74%
LICHSGFIN 31-Jul-14 CE 315.00 7.05 0.30
4.44%
7.45
6.70
10,000 10 0.71 54,000 4,000
8.00%
NMDC 31-Jul-14 CE 200.00 0.20 -0.05
-20.00%
0.25
0.20
10,000 5 0.02 422,000 0
0.00%
NTPC 31-Jul-14 CE 182.50 0.05 -0.05
-50.00%
0.05
0.05
10,000 5 0.01 66,000 0
0.00%
ORIENTBANK 31-Jul-14 CE 310.00 1.45 -0.15
-9.38%
2.05
1.45
10,000 5 0.18 50,000 2,000
4.17%
ONGC 28-Aug-14 CE 410.00 20.00 0.65
3.36%
20.00
20.00
10,000 10 2.00 3,000 0
0.00%
PFC 28-Aug-14 CE 300.00 9.30 0.40
4.49%
9.30
9.00
10,000 5 0.91 10,000 0
0.00%
PETRONET 31-Jul-14 CE 180.00 5.70 -3.15
-35.59%
6.55
5.50
10,000 5 0.60 136,000 0
0.00%
RCOM 31-Jul-14 CE 120.00 14.50 4.25
41.46%
14.50
13.25
10,000 5 1.41 66,000 0
0.00%
RECLTD 31-Jul-14 CE 325.00 7.35 -0.90
-10.91%
9.35
7.00
10,000 10 0.80 13,000 1,000
8.33%
RECLTD 31-Jul-14 CE 370.00 0.75 -0.05
-6.25%
0.80
0.60
10,000 10 0.07 50,000 -6,000
-10.71%
RANBAXY 31-Jul-14 CE 620.00 0.85 -0.15
-15.00%
1.15
0.85
10,000 10 0.11 37,000 7,000
23.33%
SSLT 31-Jul-14 CE 350.00 0.25 -0.05
-16.67%
0.25
0.20
10,000 5 0.02 158,000 -6,000
-3.66%
TATAMTRDVR 31-Jul-14 CE 315.00 8.00 0.10
1.27%
8.00
5.75
10,000 5 0.70 26,000 2,000
8.33%
TATAMTRDVR 31-Jul-14 CE 325.00 3.90 0.25
6.85%
3.95
3.05
10,000 5 0.36 46,000 2,000
4.55%
UNIONBANK 31-Jul-14 CE 190.00 9.90 -4.75
-32.42%
12.55
9.90
10,000 5 1.08 178,000 0
0.00%
VOLTAS 31-Jul-14 CE 200.00 10.05 0.90
9.84%
11.70
10.05
10,000 5 1.12 176,000 -8,000
-4.35%
AXISBANK 31-Jul-14 CE 2,120.00 12.00 -2.70
-18.37%
12.45
10.75
9,750 39 1.13 11,250 2,750
32.35%
NIFTY 28-Aug-14 CE 7,400.00 400.50 48.65
13.83%
405.00
371.75
9,600 192 37.59 85,150 4,300
5.32%
DRREDDY 31-Jul-14 CE 2,800.00 10.50 2.65
33.76%
10.80
7.40
9,500 76 0.80 13,125 -2,000
-13.22%
NIFTY 25-Sep-14 CE 8,100.00 72.60 14.55
25.06%
74.95
61.65
9,300 186 6.29 38,050 6,750
21.57%
ADANIENT 31-Jul-14 CE 550.00 0.40 -0.25
-38.46%
0.65
0.40
9,000 9 0.05 270,000 -2,000
-0.74%
RELINFRA 31-Jul-14 CE 840.00 2.10 -1.20
-36.36%
3.50
2.10
9,000 18 0.25 54,500 -1,500
-2.68%
CANBK 28-Aug-14 CE 440.00 10.00 -2.00
-16.67%
11.00
8.85
9,000 9 0.93 10,000 3,000
42.86%
ITC 31-Jul-14 CE 320.00 32.50 3.05
10.36%
33.00
31.45
9,000 9 2.90 151,000 -7,000
-4.43%
ONGC 31-Jul-14 CE 460.00 0.45 -0.25
-35.71%
0.60
0.45
9,000 9 0.05 198,000 -1,000
-0.50%
RECLTD 31-Jul-14 CE 360.00 0.85 -0.15
-15.00%
1.45
0.85
9,000 9 0.10 121,000 1,000
0.83%
TATACHEM 31-Jul-14 CE 350.00 3.55 -0.70
-16.47%
4.20
3.55
9,000 9 0.35 98,000 -4,000
-3.92%
TATASTEEL 28-Aug-14 CE 590.00 18.00 8.05
80.90%
18.00
17.00
9,000 9 1.57 - 0
0.00%
ZEEL 31-Jul-14 CE 330.00 0.30 -0.25
-45.45%
0.60
0.30
9,000 9 0.03 93,000 -2,000
-2.11%
BANKBARODA 31-Jul-14 CE 820.00 28.40 -2.70
-8.68%
35.00
27.40
8,500 17 2.68 37,500 3,000
8.70%
M&M 31-Jul-14 CE 1,240.00 5.50 -0.90
-14.06%
6.60
3.10
8,500 34 0.50 23,000 -5,000
-17.86%
WIPRO 31-Jul-14 CE 570.00 6.50 1.00
18.18%
6.90
4.65
8,500 17 0.52 66,500 -500
-0.75%
MCDOWELL-N 31-Jul-14 CE 2,700.00 1.90 -0.45
-19.15%
2.45
1.50
8,375 67 0.15 334,875 -3,625
-1.07%
MARUTI 31-Jul-14 CE 2,500.00 75.05 -1.05
-1.38%
84.00
75.05
8,375 67 6.77 38,000 -4,500
-10.59%
ANDHRABANK 28-Aug-14 CE 90.00 4.60 -0.20
-4.17%
4.60
4.60
8,000 2 0.37 64,000 0
0.00%
ALBK 31-Jul-14 CE 110.00 13.55 4.30
46.49%
13.55
12.70
8,000 2 1.05 16,000 0
0.00%
ALBK 31-Jul-14 CE 127.50 1.75 0.20
12.90%
1.75
1.75
8,000 2 0.14 36,000 4,000
12.50%
ADANIENT 31-Jul-14 CE 540.00 0.50 -0.35
-41.18%
0.80
0.50
8,000 8 0.05 154,000 -2,000
-1.28%
ARVIND 31-Jul-14 CE 210.00 24.50 0.35
1.45%
24.50
23.50
8,000 4 1.92 52,000 -2,000
-3.70%
BHEL 31-Jul-14 CE 275.00 0.25 -0.10
-28.57%
0.30
0.25
8,000 4 0.02 138,000 -6,000
-4.17%
CROMPGREAV 31-Jul-14 CE 205.00 9.20 0.60
6.98%
10.50
9.20
8,000 4 0.81 54,000 -2,000
-3.57%
CROMPGREAV 31-Jul-14 CE 260.00 0.15 -0.05
-25.00%
0.15
0.15
8,000 4 0.01 26,000 -8,000
-23.53%
COALINDIA 28-Aug-14 CE 400.00 11.60 1.65
16.58%
12.70
11.60
8,000 8 0.96 17,000 5,000
41.67%
CAIRN 31-Jul-14 CE 330.00 17.25 0.25
1.47%
17.25
17.00
8,000 8 1.37 10,000 7,000
233.33%
DLF 31-Jul-14 CE 255.00 0.20 -0.10
-33.33%
0.30
0.20
8,000 4 0.02 98,000 -4,000
-3.92%
DISHTV 31-Jul-14 CE 62.50 0.70 -0.05
-6.67%
0.70
0.70
8,000 1 0.06 856,000 0
0.00%
DISHTV 31-Jul-14 CE 75.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 128,000 -8,000
-5.88%
EXIDEIND 31-Jul-14 CE 162.50 5.65 1.85
48.68%
7.05
5.65
8,000 4 0.50 2,000 -4,000
-66.67%
FEDERALBNK 31-Jul-14 CE 127.50 2.35 0.05
2.17%
2.35
2.30
8,000 2 0.19 116,000 0
0.00%
HDIL 28-Aug-14 CE 110.00 2.55 -0.55
-17.74%
2.55
2.55
8,000 1 0.20 24,000 0
0.00%
HINDUNILVR 31-Jul-14 CE 670.00 1.65 -0.35
-17.50%
1.65
1.20
8,000 16 0.10 44,000 -500
-1.12%
INDIACEM 31-Jul-14 CE 100.00 9.25 2.25
32.14%
9.30
9.25
8,000 2 0.74 480,000 0
0.00%
INDIACEM 31-Jul-14 CE 120.00 0.45 -0.05
-10.00%
0.50
0.45
8,000 2 0.04 444,000 0
0.00%
IDEA 31-Jul-14 CE 170.00 0.25 0.10
66.67%
0.25
0.20
8,000 4 0.02 12,000 4,000
50.00%
IBREALEST 31-Jul-14 CE 80.00 4.05 -0.45
-10.00%
4.15
4.05
8,000 2 0.33 368,000 -8,000
-2.13%
JPASSOCIAT 31-Jul-14 CE 60.00 7.40 0.10
1.37%
7.40
7.40
8,000 1 0.59 600,000 0
0.00%
JPASSOCIAT 31-Jul-14 CE 87.50 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 272,000 0
0.00%
JSWENERGY 31-Jul-14 CE 95.00 0.20 0.05
33.33%
0.20
0.20
8,000 2 0.02 84,000 0
0.00%
JISLJALEQS 31-Jul-14 CE 117.50 0.60 -0.60
-50.00%
0.70
0.60
8,000 2 0.05 28,000 0
0.00%
JINDALSTEL 31-Jul-14 CE 325.00 1.90 -0.35
-15.56%
1.90
1.90
8,000 8 0.15 15,000 -8,000
-34.78%
KTKBANK 28-Aug-14 CE 140.00 6.25 0.65
11.61%
6.75
5.80
8,000 4 0.50 8,000 4,000
100.00%
KTKBANK 31-Jul-14 CE 160.00 0.20 -0.10
-33.33%
0.20
0.20
8,000 4 0.02 102,000 0
0.00%
NTPC 28-Aug-14 CE 155.00 4.00 0.25
6.67%
4.00
3.55
8,000 4 0.30 32,000 -2,000
-5.88%
NTPC 31-Jul-14 CE 140.00 9.60 1.05
12.28%
9.65
8.90
8,000 4 0.76 90,000 0
0.00%
NTPC 31-Jul-14 CE 145.00 5.60 0.60
12.00%
5.70
5.25
8,000 4 0.44 206,000 -2,000
-0.96%
PFC 28-Aug-14 CE 280.00 16.20 2.20
15.71%
16.60
16.15
8,000 4 1.31 26,000 0
0.00%
PFC 31-Jul-14 CE 295.00 2.85 0.45
18.75%
3.80
2.85
8,000 4 0.27 14,000 0
0.00%
PFC 31-Jul-14 CE 360.00 0.20 -0.05
-20.00%
0.25
0.15
8,000 4 0.01 106,000 -6,000
-5.36%
POWERGRID 31-Jul-14 CE 142.50 0.65 -0.30
-31.58%
0.90
0.55
8,000 4 0.06 146,000 0
0.00%
RECLTD 31-Jul-14 CE 310.00 16.60 3.65
28.19%
17.85
14.10
8,000 8 1.28 15,000 -3,000
-16.67%
RECLTD 31-Jul-14 CE 400.00 0.10 -0.10
-50.00%
0.40
0.10
8,000 8 0.01 198,000 -5,000
-2.46%
SYNDIBANK 31-Jul-14 CE 140.00 13.00 -1.90
-12.75%
13.00
13.00
8,000 2 1.04 136,000 0
0.00%
SYNDIBANK 31-Jul-14 CE 195.00 0.10 -0.05
-33.33%
0.10
0.10
8,000 2 0.01 60,000 -8,000
-11.76%
YESBANK 31-Jul-14 CE 530.00 23.05 -12.95
-35.97%
26.60
23.05
8,000 8 2.04 38,000 -3,000
-7.32%
AXISBANK 28-Aug-14 CE 2,100.00 60.00 -4.25
-6.61%
63.00
60.00
7,750 31 4.68 24,250 750
3.19%
AXISBANK 31-Jul-14 CE 1,960.00 85.20 -1.90
-2.18%
85.20
80.35
7,750 31 6.47 27,500 4,000
17.02%
SBIN 31-Jul-14 CE 2,520.00 54.00 3.20
6.30%
62.85
53.95
7,625 61 4.47 14,250 -1,000
-6.56%
TECHM 31-Jul-14 CE 2,100.00 34.40 -2.30
-6.27%
37.20
29.25
7,625 61 2.54 65,375 875
1.36%
ASIANPAINT 31-Jul-14 CE 650.00 2.00 -2.55
-56.04%
2.40
1.95
7,500 15 0.15 10,000 4,500
81.82%
SUNPHARMA 31-Jul-14 CE 740.00 19.70 2.10
11.93%
25.15
19.70
7,500 15 1.64 62,500 0
0.00%
BANKNIFTY 31-Jul-14 CE 16,400.00 4.80 -2.25
-31.91%
7.95
3.75
7,275 291 0.37 26,525 375
1.43%
LUPIN 31-Jul-14 CE 1,080.00 30.00 4.80
19.05%
38.65
28.25
7,250 29 2.45 58,750 -4,500
-7.11%
SBIN 31-Jul-14 CE 2,900.00 1.65 -0.65
-28.26%
2.00
1.65
7,250 58 0.14 225,625 -1,500
-0.66%
NIFTY 31-Jul-14 CE 7,450.00 294.05 53.05
22.01%
304.00
269.00
7,150 143 20.83 37,550 -2,200
-5.53%
TECHM 31-Jul-14 CE 2,200.00 8.80 -1.15
-11.56%
9.55
7.15
7,125 57 0.59 75,875 -375
-0.49%
BHARATFORG 31-Jul-14 CE 700.00 22.50 -7.50
-25.00%
25.15
22.50
7,000 7 1.73 75,000 6,000
8.70%
RELINFRA 28-Aug-14 CE 800.00 31.00 -2.75
-8.15%
35.85
30.15
7,000 14 2.36 9,500 4,000
72.73%
COALINDIA 28-Aug-14 CE 380.00 22.50 4.85
27.48%
22.50
18.80
7,000 7 1.50 11,000 5,000
83.33%
CAIRN 31-Jul-14 CE 355.00 2.25 -0.40
-15.09%
3.00
2.25
7,000 7 0.19 32,000 0
0.00%
HINDPETRO 31-Jul-14 CE 430.00 1.00 -0.45
-31.03%
1.25
1.00
7,000 7 0.07 94,000 0
0.00%
LT 28-Aug-14 CE 1,700.00 43.00 -6.10
-12.42%
59.00
43.00
7,000 28 3.52 8,750 1,000
12.90%
LT 31-Jul-14 CE 1,600.00 75.50 -8.30
-9.90%
92.00
73.00
7,000 28 5.52 175,500 -500
-0.28%
LT 31-Jul-14 CE 1,850.00 1.30 -1.00
-43.48%
1.95
1.15
7,000 28 0.11 26,500 -250
-0.93%
RELCAPITAL 31-Jul-14 CE 590.00 24.00 0.00
0.00%
24.35
22.55
7,000 7 1.65 50,000 0
0.00%
RANBAXY 31-Jul-14 CE 540.00 30.60 5.25
20.71%
30.95
28.90
7,000 7 2.09 140,000 0
0.00%
TATAMOTORS 28-Aug-14 CE 530.00 6.00 -3.00
-33.33%
6.00
5.75
7,000 7 0.42 99,000 0
0.00%
TITAN 31-Jul-14 CE 320.00 15.70 2.35
17.60%
15.75
15.50
7,000 7 1.10 19,000 -2,000
-9.52%
TATASTEEL 31-Jul-14 CE 650.00 0.10 -0.10
-50.00%
0.20
0.10
7,000 7 0.01 57,000 -7,000
-10.94%
TATACOMM 31-Jul-14 CE 420.00 1.15 0.15
15.00%
1.75
1.15
7,000 7 0.11 71,000 -3,000
-4.05%
DRREDDY 31-Jul-14 CE 2,750.00 19.70 4.10
26.28%
22.00
12.75
6,750 54 1.15 17,750 2,500
16.39%
ICICIBANK 31-Jul-14 CE 1,440.00 53.30 -2.25
-4.05%
57.35
50.85
6,750 27 3.66 151,250 250
0.17%
SBIN 31-Jul-14 CE 2,740.00 4.00 -1.25
-23.81%
5.30
4.00
6,750 54 0.33 30,750 -625
-1.99%
SBIN 31-Jul-14 CE 2,660.00 10.35 -0.70
-6.33%
14.55
10.35
6,625 53 0.78 31,125 2,625
9.21%
RELINFRA 31-Jul-14 CE 940.00 0.25 -0.15
-37.50%
0.35
0.25
6,500 13 0.02 25,000 -6,000
-19.35%
KOTAKBANK 31-Jul-14 CE 900.00 46.80 1.80
4.00%
46.80
39.00
6,500 13 2.74 89,000 -4,500
-4.81%
LT 31-Jul-14 CE 1,860.00 1.35 -0.65
-32.50%
1.90
1.15
6,500 26 0.09 25,500 -250
-0.97%
PNB 31-Jul-14 CE 980.00 4.90 -1.25
-20.33%
6.40
4.90
6,500 13 0.38 74,000 1,500
2.07%
JSWSTEEL 31-Jul-14 CE 1,200.00 37.50 15.00
66.67%
37.85
25.00
6,250 25 2.01 16,250 -2,750
-14.47%
AXISBANK 31-Jul-14 CE 2,180.00 4.25 -1.90
-30.89%
4.75
4.05
6,250 25 0.28 7,750 2,750
55.00%
ARVIND 31-Jul-14 CE 255.00 1.00 -0.25
-20.00%
1.05
1.00
6,000 3 0.06 48,000 2,000
4.35%
APOLLOTYRE 31-Jul-14 CE 230.00 0.20 -0.05
-20.00%
0.20
0.20
6,000 3 0.01 146,000 -6,000
-3.95%
BHARTIARTL 31-Jul-14 CE 320.00 31.80 10.80
51.43%
34.00
25.00
6,000 6 1.84 18,000 -1,000
-5.26%
CESC 31-Jul-14 CE 700.00 11.00 -1.90
-14.73%
14.25
11.00
6,000 12 0.72 49,000 500
1.03%
CROMPGREAV 28-Aug-14 CE 240.00 4.10 -5.20
-55.91%
4.60
4.10
6,000 3 0.26 2,000 2,000
0.00%
CAIRN 31-Jul-14 CE 400.00 0.25 -0.10
-28.57%
0.25
0.20
6,000 6 0.01 414,000 -1,000
-0.24%
DLF 31-Jul-14 CE 265.00 0.15 -0.05
-25.00%
0.15
0.15
6,000 3 0.01 36,000 -4,000
-10.00%
EXIDEIND 31-Jul-14 CE 140.00 25.00 5.00
25.00%
25.00
24.60
6,000 3 1.49 10,000 0
0.00%
HINDALCO 28-Aug-14 CE 185.00 11.95 1.95
19.50%
12.00
11.80
6,000 3 0.71 42,000 2,000
5.00%
HINDALCO 31-Jul-14 CE 160.00 29.50 8.75
42.17%
29.50
28.90
6,000 3 1.76 192,000 0
0.00%
ICICIBANK 31-Jul-14 CE 1,420.00 72.15 2.15
3.07%
76.00
69.10
6,000 24 4.35 56,750 0
0.00%
IOC 31-Jul-14 CE 340.00 4.60 0.00
0.00%
6.00
4.60
6,000 6 0.31 24,000 1,000
4.35%
JINDALSTEL 31-Jul-14 CE 305.00 5.25 0.30
6.06%
5.25
4.10
6,000 6 0.28 23,000 -2,000
-8.00%
KOTAKBANK 31-Jul-14 CE 880.00 61.05 -6.95
-10.22%
61.50
56.00
6,000 12 3.59 16,500 -4,500
-21.43%
LUPIN 31-Jul-14 CE 1,120.00 12.00 1.15
10.60%
17.40
9.05
6,000 24 0.81 27,000 -1,250
-4.42%
M&M 31-Jul-14 CE 1,180.00 26.00 -1.05
-3.88%
29.50
22.85
6,000 24 1.58 21,250 250
1.19%
ADANIPORTS 31-Jul-14 CE 250.00 34.50 -4.50
-11.54%
36.10
34.50
6,000 3 2.12 52,000 -4,000
-7.14%
ORIENTBANK 31-Jul-14 CE 320.00 0.70 -0.65
-48.15%
1.10
0.70
6,000 3 0.05 84,000 4,000
5.00%
PFC 31-Jul-14 CE 340.00 0.30 0.05
20.00%
0.30
0.25
6,000 3 0.02 130,000 -6,000
-4.41%
PETRONET 31-Jul-14 CE 205.00 0.50 -1.60
-76.19%
0.55
0.50
6,000 3 0.03 20,000 0
0.00%
PETRONET 31-Jul-14 CE 210.00 0.35 -0.30
-46.15%
0.40
0.35
6,000 3 0.02 40,000 -2,000
-4.76%
RCOM 28-Aug-14 CE 145.00 3.80 -0.20
-5.00%
4.05
3.30
6,000 3 0.22 8,000 4,000
100.00%
RCOM 28-Aug-14 CE 155.00 2.50 0.15
6.38%
2.50
2.20
6,000 3 0.14 12,000 2,000
20.00%
RCOM 31-Jul-14 CE 165.00 0.15 0.00
0.00%
0.15
0.15
6,000 3 0.01 230,000 0
0.00%
SSLT 31-Jul-14 CE 325.00 1.25 0.25
25.00%
1.25
0.20
6,000 3 0.05 60,000 -6,000
-9.09%
UPL 31-Jul-14 CE 350.00 1.55 -0.20
-11.43%
1.65
1.55
6,000 3 0.10 140,000 0
0.00%
UPL 31-Jul-14 CE 360.00 1.00 -0.45
-31.03%
1.00
1.00
6,000 3 0.06 126,000 0
0.00%
TATACHEM 31-Jul-14 CE 340.00 7.75 -1.20
-13.41%
9.00
7.75
6,000 6 0.50 63,000 -1,000
-1.56%
TATACHEM 31-Jul-14 CE 360.00 1.55 -0.25
-13.89%
2.00
1.55
6,000 6 0.11 81,000 -3,000
-3.57%
TATAMOTORS 31-Jul-14 CE 440.00 43.25 7.15
19.81%
43.25
38.50
6,000 6 2.51 207,000 -2,000
-0.96%
TATASTEEL 28-Aug-14 CE 570.00 21.80 -1.75
-7.43%
25.50
21.80
6,000 6 1.43 10,000 3,000
42.86%
TATASTEEL 28-Aug-14 CE 580.00 18.75 -1.25
-6.25%
22.00
18.75
6,000 6 1.23 21,000 2,000
10.53%
TATASTEEL 31-Jul-14 CE 640.00 0.20 -0.15
-42.86%
0.40
0.20
6,000 6 0.01 50,000 0
0.00%
TATAMTRDVR 31-Jul-14 CE 300.00 17.70 -0.60
-3.28%
17.95
16.35
6,000 3 1.04 294,000 0
0.00%
TATAGLOBAL 28-Aug-14 CE 160.00 7.75 0.15
1.97%
8.10
7.10
6,000 3 0.46 60,000 4,000
7.14%
TATAGLOBAL 31-Jul-14 CE 162.50 3.05 -0.50
-14.08%
3.05
2.85
6,000 3 0.18 10,000 2,000
25.00%
VOLTAS 31-Jul-14 CE 205.00 9.05 2.25
33.09%
9.05
8.25
6,000 3 0.52 36,000 -2,000
-5.26%
VOLTAS 31-Jul-14 CE 240.00 0.35 -0.20
-36.36%
0.40
0.35
6,000 3 0.02 94,000 -2,000
-2.08%
YESBANK 28-Aug-14 CE 550.00 30.00 -2.00
-6.25%
30.00
30.00
6,000 6 1.80 21,000 4,000
23.53%
HDFC 31-Jul-14 CE 1,080.00 3.00 1.90
172.73%
3.00
0.85
5,750 23 0.10 38,000 750
2.01%
ULTRACEMCO 31-Jul-14 CE 2,600.00 17.00 -1.60
-8.60%
18.50
15.00
5,750 46 0.98 27,750 2,000
7.77%
DRREDDY 31-Jul-14 CE 2,650.00 65.00 15.85
32.25%
65.00
53.00
5,625 45 3.20 8,500 -1,875
-18.07%
CESC 31-Jul-14 CE 650.00 30.75 -1.30
-4.06%
37.00
30.75
5,500 11 1.82 4,500 500
12.50%
HDFCBANK 28-Aug-14 CE 850.00 22.00 1.10
5.26%
22.00
20.90
5,500 11 1.20 2,500 0
0.00%
SBIN 28-Aug-14 CE 2,600.00 87.85 3.45
4.09%
94.55
84.90
5,500 44 4.91 17,250 -2,125
-10.97%
SBIN 31-Jul-14 CE 2,680.00 9.00 -0.70
-7.22%
11.25
8.05
5,375 43 0.54 23,375 250
1.08%
NIFTY 25-Sep-14 CE 7,800.00 196.20 22.50
12.95%
199.75
179.75
5,300 106 9.88 48,950 3,600
7.94%
LT 31-Jul-14 CE 1,920.00 0.50 -0.55
-52.38%
0.60
0.50
5,250 21 0.03 25,250 -500
-1.94%
RELIANCE 28-Aug-14 CE 980.00 70.00 24.25
53.01%
70.00
49.25
5,250 21 3.20 27,000 250
0.93%
MARUTI 31-Jul-14 CE 2,800.00 2.40 -0.60
-20.00%
3.05
2.20
5,125 41 0.14 23,625 250
1.07%
BHARATFORG 31-Jul-14 CE 660.00 54.20 -5.50
-9.21%
60.00
54.20
5,000 5 2.88 41,000 0
0.00%
RELINFRA 31-Jul-14 CE 750.00 28.50 -1.80
-5.94%
34.00
28.50
5,000 10 1.56 36,000 -1,500
-4.00%
CANBK 31-Jul-14 CE 470.00 0.40 -0.15
-27.27%
0.40
0.30
5,000 5 0.02 69,000 -3,000
-4.17%
CANBK 31-Jul-14 CE 500.00 0.15 -0.10
-40.00%
0.20
0.15
5,000 5 0.01 157,000 -3,000
-1.88%
COALINDIA 31-Jul-14 CE 360.00 25.50 7.30
40.11%
26.00
24.95
5,000 5 1.26 87,000 -1,000
-1.14%
CAIRN 28-Aug-14 CE 400.00 1.60 -0.90
-36.00%
2.80
1.60
5,000 5 0.10 9,000 3,000
50.00%
CAIRN 31-Jul-14 CE 365.00 1.00 -0.65
-39.39%
1.50
1.00
5,000 5 0.06 88,000 -1,000
-1.12%
HDFCBANK 28-Aug-14 CE 900.00 6.55 -0.45
-6.43%
6.55
5.00
5,000 10 0.30 75,500 1,000
1.34%
HDFCBANK 31-Jul-14 CE 920.00 0.20 0.00
0.00%
0.20
0.10
5,000 10 0.01 70,000 -2,500
-3.45%
HAVELLS 31-Jul-14 CE 1,300.00 18.00 0.00
0.00%
23.05
15.60
5,000 20 0.92 11,000 500
4.76%
ICICIBANK 31-Jul-14 CE 1,620.00 1.55 -0.70
-31.11%
2.05
1.55
5,000 20 0.09 24,750 -2,000
-7.48%
IGL 31-Jul-14 CE 400.00 1.05 -0.65
-38.24%
1.05
1.00
5,000 5 0.05 85,000 -4,000
-4.49%
INDUSINDBK 31-Jul-14 CE 540.00 22.00 -1.90
-7.95%
26.50
22.00
5,000 10 1.22 67,500 -500
-0.74%
IOC 31-Jul-14 CE 330.00 9.20 1.10
13.58%
10.00
8.45
5,000 5 0.46 5,000 0
0.00%
LICHSGFIN 31-Jul-14 CE 325.00 3.00 -0.55
-15.49%
4.00
3.00
5,000 5 0.18 43,000 0
0.00%
SUNPHARMA 31-Jul-14 CE 780.00 4.90 1.35
38.03%
5.75
4.05
5,000 10 0.24 31,500 500
1.61%
TATAMOTORS 28-Aug-14 CE 490.00 17.85 3.45
23.96%
17.85
13.50
5,000 5 0.81 28,000 2,000
7.69%
TATAMOTORS 28-Aug-14 CE 510.00 10.40 4.40
73.33%
10.40
8.80
5,000 5 0.47 4,000 4,000
0.00%
YESBANK 31-Jul-14 CE 620.00 0.65 -0.70
-51.85%
0.80
0.65
5,000 5 0.04 52,000 2,000
4.00%
BANKNIFTY 31-Jul-14 CE 17,000.00 1.25 -0.50
-28.57%
2.25
1.25
4,750 190 0.06 87,075 -925
-1.05%
RELIANCE 31-Jul-14 CE 900.00 130.00 31.45
31.91%
130.00
104.25
4,750 19 5.73 9,250 -2,000
-17.78%
NIFTY 31-Jul-14 CE 6,700.00 1,033.15 56.30
5.76%
1,037.00
998.00
4,600 92 46.88 268,950 2,500
0.94%
NIFTY 31-Jul-14 CE 8,600.00 0.25 -0.25
-50.00%
0.35
0.20
4,550 91 0.01 62,250 -4,100
-6.18%
ASIANPAINT 31-Jul-14 CE 590.00 23.05 6.95
43.17%
23.05
19.50
4,500 9 0.96 41,000 0
0.00%
HDFCBANK 28-Aug-14 CE 860.00 18.00 1.60
9.76%
18.00
14.50
4,500 9 0.73 16,500 2,000
13.79%
HDFCBANK 31-Jul-14 CE 820.00 24.30 7.20
42.11%
24.30
17.00
4,500 9 0.93 85,000 -2,000
-2.30%
M&M 31-Jul-14 CE 1,250.00 4.90 -1.25
-20.33%
5.30
4.60
4,500 18 0.23 52,500 250
0.48%
NIFTY 31-Jul-14 CE 6,000.00 1,736.55 62.00
3.70%
1,742.25
1,722.70
4,400 88 76.29 373,650 -3,350
-0.89%
NIFTY 24-Dec-14 CE 7,500.00 585.10 32.60
5.90%
587.95
566.00
4,350 87 25.18 779,750 950
0.12%
BANKNIFTY 31-Jul-14 CE 14,800.00 686.00 35.00
5.38%
710.00
639.60
4,300 172 29.09 62,775 -1,825
-2.83%
NIFTY 28-Aug-14 CE 7,850.00 93.65 6.40
7.34%
100.00
90.00
4,300 86 4.14 3,900 3,350
609.09%
LT 31-Jul-14 CE 1,840.00 1.35 -1.45
-51.79%
2.60
1.35
4,250 17 0.07 41,000 -2,000
-4.65%
INFY 28-Aug-14 CE 3,300.00 65.80 2.40
3.79%
68.85
60.00
4,125 33 2.70 14,500 2,250
18.37%
NIFTY 31-Jul-14 CE 5,200.00 2,534.65 61.80
2.50%
2,539.25
2,494.30
4,100 82 103.65 133,250 -750
-0.56%
HEXAWARE 31-Jul-14 CE 180.00 0.30 -0.20
-40.00%
0.30
0.30
4,000 2 0.01 52,000 -2,000
-3.70%
ANDHRABANK 31-Jul-14 CE 87.50 2.00 -0.20
-9.09%
2.00
2.00
4,000 1 0.08 24,000 0
0.00%
ANDHRABANK 31-Jul-14 CE 92.50 0.75 -0.35
-31.82%
0.75
0.75
4,000 1 0.03 24,000 0
0.00%
ALBK 28-Aug-14 CE 130.00 4.30 0.05
1.18%
4.30
4.30
4,000 1 0.17 20,000 0
0.00%
ALBK 31-Jul-14 CE 142.50 0.10 -0.15
-60.00%
0.10
0.10
4,000 1 0.00 8,000 0
0.00%
ALBK 31-Jul-14 CE 155.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 108,000 -4,000
-3.57%
ALBK 31-Jul-14 CE 160.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 260,000 0
0.00%
ADANIENT 31-Jul-14 CE 560.00 0.30 -0.20
-40.00%
0.35
0.30
4,000 4 0.01 45,000 1,000
2.27%
ARVIND 31-Jul-14 CE 225.00 11.85 0.45
3.95%
11.85
11.05
4,000 2 0.46 68,000 0
0.00%
AUROPHARMA 31-Jul-14 CE 840.00 1.00 -0.25
-20.00%
1.65
0.90
4,000 8 0.05 117,500 1,500
1.29%
APOLLOTYRE 31-Jul-14 CE 170.00 20.90 0.40
1.95%
20.90
20.85
4,000 2 0.83 36,000 0
0.00%
BHARTIARTL 31-Jul-14 CE 375.00 1.10 0.45
69.23%
1.80
1.10
4,000 4 0.06 39,000 0
0.00%
CIPLA 31-Jul-14 CE 500.00 0.15 0.00
0.00%
0.15
0.15
4,000 4 0.01 227,000 0
0.00%
CROMPGREAV 28-Aug-14 CE 215.00 11.75 -2.40
-16.96%
11.75
11.75
4,000 2 0.47 2,000 0
0.00%
CAIRN 31-Jul-14 CE 340.00 8.80 -0.10
-1.12%
9.95
8.80
4,000 4 0.38 55,000 -2,000
-3.51%
CENTURYTEX 28-Aug-14 CE 740.00 8.00 -2.00
-20.00%
10.00
8.00
4,000 4 0.34 6,000 0
0.00%
CENTURYTEX 31-Jul-14 CE 580.00 59.40 -0.60
-1.00%
62.05
59.40
4,000 4 2.44 20,000 -3,000
-13.04%
DLF 28-Aug-14 CE 250.00 3.25 -0.40
-10.96%
3.30
3.25
4,000 2 0.13 18,000 0
0.00%
DABUR 31-Jul-14 CE 190.00 4.30 -1.80
-29.51%
5.05
4.30
4,000 2 0.19 42,000 -4,000
-8.70%
EXIDEIND 28-Aug-14 CE 170.00 7.00 3.00
75.00%
7.00
6.00
4,000 2 0.26 6,000 2,000
50.00%
EXIDEIND 28-Aug-14 CE 175.00 4.85 1.30
36.62%
4.95
4.85
4,000 2 0.20 2,000 2,000
0.00%
FEDERALBNK 28-Aug-14 CE 127.50 6.80 -0.15
-2.16%
6.80
6.80
4,000 1 0.27 8,000 4,000
100.00%
FEDERALBNK 28-Aug-14 CE 135.00 4.10 -1.05
-20.39%
4.10
4.10
4,000 1 0.16 8,000 0
0.00%
FEDERALBNK 28-Aug-14 CE 140.00 2.75 0.00
0.00%
2.75
2.75
4,000 1 0.11 4,000 0
0.00%
FEDERALBNK 31-Jul-14 CE 145.00 0.20 -0.05
-20.00%
0.20
0.20
4,000 1 0.01 104,000 0
0.00%
AMBUJACEM 31-Jul-14 CE 215.00 9.30 0.65
7.51%
10.00
9.30
4,000 2 0.39 30,000 -2,000
-6.25%
GAIL 31-Jul-14 CE 480.00 0.35 -0.15
-30.00%
0.35
0.25
4,000 4 0.01 40,000 0
0.00%
INDIACEM 28-Aug-14 CE 110.00 6.00 -0.60
-9.09%
6.00
6.00
4,000 1 0.24 12,000 0
0.00%
IDEA 28-Aug-14 CE 130.00 17.75 4.80
37.07%
17.75
17.00
4,000 2 0.69 2,000 2,000
0.00%
ICICIBANK 31-Jul-14 CE 1,640.00 0.95 -0.60
-38.71%
1.35
0.90
4,000 16 0.04 48,500 -1,000
-2.02%
IDBI 31-Jul-14 CE 120.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 624,000 -4,000
-0.64%
IDFC 28-Aug-14 CE 150.00 16.00 -0.15
-0.93%
16.00
16.00
4,000 2 0.64 832,000 0
0.00%
IRB 31-Jul-14 CE 240.00 26.15 -1.60
-5.77%
26.15
26.15
4,000 1 1.05 272,000 0
0.00%
IRB 31-Jul-14 CE 310.00 0.60 -0.10
-14.29%
0.60
0.60
4,000 1 0.02 372,000 -4,000
-1.06%
IBREALEST 31-Jul-14 CE 105.00 0.10 -0.05
-33.33%
0.10
0.10
4,000 1 0.00 1,836,000 -4,000
-0.22%
IBREALEST 31-Jul-14 CE 110.00 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 656,000 -4,000
-0.61%
IBREALEST 31-Jul-14 CE 115.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 456,000 0
0.00%
ITC 31-Jul-14 CE 375.00 0.30 0.10
50.00%
0.35
0.30
4,000 4 0.01 88,000 0
0.00%
JSWENERGY 28-Aug-14 CE 80.00 6.85 0.00
0.00%
6.85
6.85
4,000 1 0.27 - 0
0.00%
JSWENERGY 31-Jul-14 CE 87.50 1.00 -0.20
-16.67%
1.00
1.00
4,000 1 0.04 40,000 0
0.00%
JSWENERGY 31-Jul-14 CE 92.50 0.40 -0.05
-11.11%
0.40
0.40
4,000 1 0.02 16,000 -4,000
-20.00%
JISLJALEQS 28-Aug-14 CE 110.00 5.15 -14.50
-73.79%
5.15
5.15
4,000 1 0.21 - 0
0.00%
JISLJALEQS 31-Jul-14 CE 122.50 0.35 -0.25
-41.67%
0.35
0.35
4,000 1 0.01 20,000 0
0.00%
JISLJALEQS 31-Jul-14 CE 132.50 0.20 0.15
300.00%
0.20
0.20
4,000 1 0.01 8,000 0
0.00%
JINDALSTEL 31-Jul-14 CE 295.00 8.75 -0.15
-1.69%
9.80
7.95
4,000 4 0.35 24,000 -1,000
-4.00%
JSWSTEEL 31-Jul-14 CE 1,260.00 10.10 3.80
60.32%
10.50
7.10
4,000 16 0.32 8,750 0
0.00%
KTKBANK 31-Jul-14 CE 137.50 3.40 -0.10
-2.86%
3.65
3.40
4,000 2 0.14 8,000 0
0.00%
KOTAKBANK 31-Jul-14 CE 920.00 24.50 -3.70
-13.12%
25.00
24.50
4,000 8 0.99 41,500 0
0.00%
L&TFH 28-Aug-14 CE 77.50 2.85 -2.80
-49.56%
2.85
2.85
4,000 1 0.11 4,000 4,000
0.00%
L&TFH 31-Jul-14 CE 82.50 0.20 -0.10
-33.33%
0.20
0.20
4,000 1 0.01 44,000 0
0.00%
L&TFH 31-Jul-14 CE 85.00 0.15 0.05
50.00%
0.15
0.15
4,000 1 0.01 580,000 4,000
0.69%
M&M 31-Jul-14 CE 1,220.00 11.00 -1.05
-8.71%
11.40
8.60
4,000 16 0.41 27,000 500
1.89%
ADANIPORTS 31-Jul-14 CE 260.00 27.50 -2.05
-6.94%
29.00
27.50
4,000 2 1.13 66,000 -2,000
-2.94%
ADANIPORTS 31-Jul-14 CE 270.00 19.00 -2.15
-10.17%
20.30
19.00
4,000 2 0.79 140,000 -4,000
-2.78%
ADANIPORTS 31-Jul-14 CE 275.00 17.10 0.00
0.00%
17.10
17.10
4,000 2 0.68 52,000 -4,000
-7.14%
MARUTI 31-Jul-14 CE 2,900.00 1.00 -0.05
-4.76%
1.95
1.00
4,000 32 0.06 24,125 0
0.00%
NIFTY 28-Aug-14 CE 7,200.00 577.40 44.90
8.43%
582.00
542.05
4,000 80 22.69 107,250 1,800
1.71%
NTPC 28-Aug-14 CE 175.00 0.90 -0.30
-25.00%
3.80
0.90
4,000 2 0.09 6,000 2,000
50.00%
NTPC 31-Jul-14 CE 157.50 0.65 -0.20
-23.53%
0.70
0.65
4,000 2 0.03 144,000 -2,000
-1.37%
NTPC 31-Jul-14 CE 175.00 0.10 -0.05
-33.33%
0.10
0.10
4,000 2 0.00 262,000 -4,000
-1.50%
ORIENTBANK 31-Jul-14 CE 330.00 0.50 -0.15
-23.08%
0.70
0.50
4,000 2 0.02 36,000 0
0.00%
ONGC 28-Aug-14 CE 420.00 13.75 -0.20
-1.43%
14.95
13.35
4,000 4 0.56 30,000 -3,000
-9.09%
ONGC 31-Jul-14 CE 515.00 0.10 -0.15
-60.00%
0.10
0.10
4,000 4 0.00 55,000 -4,000
-6.78%
PFC 28-Aug-14 CE 315.00 6.10 -51.40
-89.39%
6.10
6.10
4,000 2 0.24 2,000 2,000
0.00%
PETRONET 31-Jul-14 CE 195.00 1.65 -1.15
-41.07%
1.80
1.65
4,000 2 0.07 10,000 -4,000
-28.57%
PNB 31-Jul-14 CE 1,100.00 0.95 -1.05
-52.50%
0.95
0.05
4,000 8 0.03 22,500 2,000
9.76%
PTC 28-Aug-14 CE 90.00 3.60 -0.40
-10.00%
3.60
3.60
4,000 1 0.14 8,000 4,000
100.00%
PTC 31-Jul-14 CE 80.00 5.65 -1.35
-19.29%
5.65
5.65
4,000 1 0.23 40,000 0
0.00%
RELCAPITAL 31-Jul-14 CE 570.00 39.50 -1.00
-2.47%
40.00
39.50
4,000 4 1.59 19,000 -2,000
-9.52%
RECLTD 31-Jul-14 CE 380.00 0.50 0.00
0.00%
0.50
0.50
4,000 4 0.02 146,000 -2,000
-1.35%
RPOWER 28-Aug-14 CE 90.00 9.20 -0.40
-4.17%
9.20
9.20
4,000 1 0.37 8,000 0
0.00%
RPOWER 31-Jul-14 CE 127.50 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 128,000 0
0.00%
SAIL 28-Aug-14 CE 85.00 6.80 -0.25
-3.55%
6.80
6.80
4,000 1 0.27 32,000 0
0.00%
SAIL 28-Aug-14 CE 95.00 2.65 0.25
10.42%
2.65
2.65
4,000 1 0.11 8,000 0
0.00%
SYNDIBANK 31-Jul-14 CE 145.00 6.15 -4.25
-40.87%
6.15
6.15
4,000 1 0.25 52,000 4,000
8.33%
SYNDIBANK 31-Jul-14 CE 157.50 1.20 -2.95
-71.08%
1.20
1.20
4,000 1 0.05 16,000 0
0.00%
SYNDIBANK 31-Jul-14 CE 190.00 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 260,000 0
0.00%
SYNDIBANK 31-Jul-14 CE 192.50 0.10 -0.10
-50.00%
0.10
0.10
4,000 1 0.00 12,000 0
0.00%
SYNDIBANK 31-Jul-14 CE 200.00 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 100,000 0
0.00%
SSLT 28-Aug-14 CE 310.00 9.50 -0.50
-5.00%
9.50
8.90
4,000 2 0.37 2,000 0
0.00%
SSLT 31-Jul-14 CE 280.00 18.00 -6.00
-25.00%
18.50
18.00
4,000 2 0.73 38,000 0
0.00%
UPL 31-Jul-14 CE 345.00 2.90 -0.75
-20.55%
3.05
2.90
4,000 2 0.12 4,000 2,000
100.00%
TCS 28-Aug-14 CE 2,550.00 31.45 5.45
20.96%
32.00
30.00
4,000 32 1.24 4,625 3,875
516.67%
TATAMOTORS 31-Jul-14 CE 550.00 0.20 0.00
0.00%
0.20
0.20
4,000 4 0.01 62,000 -3,000
-4.62%
TATASTEEL 28-Aug-14 CE 560.00 27.20 -1.70
-5.88%
30.50
27.00
4,000 4 1.13 50,000 1,000
2.04%
TATASTEEL 28-Aug-14 CE 620.00 7.40 -1.60
-17.78%
9.55
7.40
4,000 4 0.33 8,000 2,000
33.33%
TATAMTRDVR 31-Jul-14 CE 310.00 11.00 0.40
3.77%
11.00
9.60
4,000 2 0.41 270,000 0
0.00%
TATAMTRDVR 31-Jul-14 CE 350.00 0.50 -0.10
-16.67%
1.00
0.50
4,000 2 0.03 54,000 -2,000
-3.57%
TATAPOWER 28-Aug-14 CE 110.00 3.40 0.25
7.94%
3.40
3.40
4,000 1 0.14 56,000 4,000
7.69%
TATAPOWER 28-Aug-14 CE 115.00 1.95 -0.10
-4.88%
1.95
1.95
4,000 1 0.08 80,000 0
0.00%
TATAPOWER 28-Aug-14 CE 125.00 0.95 0.70
280.00%
0.95
0.95
4,000 1 0.04 8,000 -4,000
-33.33%
TATAPOWER 31-Jul-14 CE 102.50 2.95 0.30
11.32%
2.95
2.95
4,000 1 0.12 24,000 0
0.00%
TATAPOWER 31-Jul-14 CE 117.50 0.25 0.00
0.00%
0.25
0.25
4,000 1 0.01 36,000 4,000
12.50%
TATAPOWER 31-Jul-14 CE 125.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 304,000 -4,000
-1.30%
TATAGLOBAL 28-Aug-14 CE 155.00 9.80 -0.35
-3.45%
10.60
9.80
4,000 2 0.41 26,000 2,000
8.33%
TATAGLOBAL 28-Aug-14 CE 165.00 5.55 -0.55
-9.02%
6.00
5.55
4,000 2 0.23 8,000 2,000
33.33%
TATAGLOBAL 31-Jul-14 CE 200.00 0.10 -0.05
-33.33%
0.10
0.10
4,000 2 0.00 338,000 0
0.00%
UNIONBANK 31-Jul-14 CE 205.00 3.15 -0.40
-11.27%
4.00
3.15
4,000 2 0.14 32,000 0
0.00%
UNIONBANK 31-Jul-14 CE 225.00 4.50 3.90
650.00%
4.50
4.50
4,000 2 0.18 18,000 0
0.00%
UNIONBANK 31-Jul-14 CE 250.00 0.20 -0.05
-20.00%
0.20
0.20
4,000 2 0.01 332,000 -2,000
-0.60%
UNIONBANK 31-Jul-14 CE 260.00 0.20 0.05
33.33%
0.20
0.15
4,000 2 0.01 76,000 -2,000
-2.56%
UCOBANK 28-Aug-14 CE 105.00 5.50 -0.50
-8.33%
5.50
5.50
4,000 1 0.22 8,000 4,000
100.00%
UCOBANK 28-Aug-14 CE 115.00 3.10 0.00
0.00%
3.10
3.10
4,000 1 0.12 12,000 4,000
50.00%
UCOBANK 28-Aug-14 CE 120.00 1.95 -0.05
-2.50%
1.95
1.95
4,000 1 0.08 100,000 0
0.00%
UCOBANK 31-Jul-14 CE 102.50 3.05 0.20
7.02%
3.05
3.05
4,000 1 0.12 8,000 0
0.00%
AXISBANK 31-Jul-14 CE 1,850.00 191.00 3.00
1.60%
191.00
173.80
4,000 16 7.42 11,500 -1,250
-9.80%
VOLTAS 31-Jul-14 CE 225.00 1.75 0.45
34.62%
1.75
1.75
4,000 2 0.07 80,000 2,000
2.56%
TATACOMM 31-Jul-14 CE 360.00 24.10 5.85
32.05%
24.10
20.45
4,000 4 0.93 11,000 -2,000
-15.38%
TATACOMM 31-Jul-14 CE 410.00 2.50 0.70
38.89%
3.95
2.50
4,000 4 0.13 50,000 1,000
2.04%
JSWSTEEL 31-Jul-14 CE 1,280.00 5.20 1.95
60.00%
6.80
4.10
3,750 15 0.18 9,000 3,250
56.52%
RELIANCE 31-Jul-14 CE 1,160.00 0.50 -0.10
-16.67%
0.65
0.35
3,750 15 0.02 105,250 -500
-0.47%
BANKNIFTY 28-Aug-14 CE 16,500.00 110.65 -8.75
-7.33%
120.55
100.00
3,725 149 4.08 10,225 1,625
18.90%
TCS 31-Jul-14 CE 2,700.00 1.10 -0.40
-26.67%
1.25
0.35
3,625 29 0.04 61,875 -875
-1.39%
ULTRACEMCO 31-Jul-14 CE 2,550.00 31.90 1.20
3.91%
35.60
28.40
3,625 29 1.14 5,125 1,500
41.38%
AUROPHARMA 28-Aug-14 CE 760.00 27.10 7.80
40.41%
29.00
27.10
3,500 7 0.96 500 500
0.00%
BIOCON 31-Jul-14 CE 480.00 39.50 13.85
54.00%
40.00
32.30
3,500 7 1.27 15,500 500
3.33%
BPCL 31-Jul-14 CE 620.00 3.35 0.05
1.52%
3.85
3.35
3,500 7 0.13 50,000 -500
-0.99%
CESC 31-Jul-14 CE 680.00 18.90 -0.10
-0.53%
18.90
16.35
3,500 7 0.59 6,000 -1,000
-14.29%
HDFCBANK 28-Aug-14 CE 840.00 27.60 5.50
24.89%
28.00
23.05
3,500 7 0.89 24,000 -500
-2.04%
HINDUNILVR 31-Jul-14 CE 620.00 15.90 -0.35
-2.15%
17.15
15.20
3,500 7 0.56 69,000 500
0.73%
INDUSINDBK 31-Jul-14 CE 590.00 2.10 -1.30
-38.24%
3.10
2.10
3,500 7 0.09 27,500 1,500
5.77%
RELIANCE 31-Jul-14 CE 940.00 80.25 20.75
34.87%
83.00
64.05
3,500 14 2.62 4,000 -1,250
-23.81%
WIPRO 28-Aug-14 CE 600.00 7.00 1.80
34.62%
7.00
4.50
3,500 7 0.18 18,000 3,000
20.00%
BANKNIFTY 31-Jul-14 CE 14,500.00 962.00 41.10
4.46%
990.05
899.80
3,475 139 33.21 96,225 -1,125
-1.16%
HEROMOTOCO 31-Jul-14 CE 2,600.00 17.90 1.15
6.87%
22.65
14.50
3,375 27 0.63 13,125 -500
-3.67%
SBIN 28-Aug-14 CE 2,700.00 52.10 0.55
1.07%
57.00
52.10
3,375 27 1.88 21,250 1,750
8.97%
BANKNIFTY 31-Jul-14 CE 15,200.00 341.90 4.95
1.47%
376.75
315.00
3,325 133 11.77 63,925 -450
-0.70%
HEROMOTOCO 31-Jul-14 CE 2,500.00 63.45 12.55
24.66%
68.00
49.80
3,250 26 1.87 8,750 -500
-5.41%
LUPIN 31-Jul-14 CE 1,060.00 42.00 6.60
18.64%
50.00
42.00
3,250 13 1.55 25,000 0
0.00%
NIFTY 31-Jul-14 CE 9,000.00 0.25 -0.05
-16.67%
0.30
0.20
3,250 65 0.01 127,950 -1,150
-0.89%
NIFTY 31-Jul-14 CE 6,800.00 942.00 62.75
7.14%
942.00
907.35
3,150 63 29.38 99,200 -2,100
-2.07%
ADANIENT 31-Jul-14 CE 430.00 25.95 0.00
0.00%
28.00
25.95
3,000 3 0.81 33,000 -2,000
-5.71%
BANKINDIA 31-Jul-14 CE 350.00 0.25 -0.10
-28.57%
0.25
0.15
3,000 3 0.01 174,000 -1,000
-0.57%
BHARTIARTL 28-Aug-14 CE 355.00 11.50 -7.05
-38.01%
11.50
11.05
3,000 3 0.34 2,000 2,000
0.00%
CIPLA 31-Jul-14 CE 430.00 13.00 0.65
5.26%
13.00
13.00
3,000 3 0.39 77,000 0
0.00%
CANBK 31-Jul-14 CE 390.00 18.25 0.25
1.39%
18.25
15.15
3,000 3 0.49 11,000 1,000
10.00%
CESC 31-Jul-14 CE 640.00 37.30 -3.70
-9.02%
45.00
37.30
3,000 6 1.20 7,500 1,000
15.38%
CENTURYTEX 31-Jul-14 CE 570.00 67.45 16.10
31.35%
67.45
67.45
3,000 3 2.02 15,000 0
0.00%
GAIL 31-Jul-14 CE 500.00 0.25 0.00
0.00%
0.25
0.05
3,000 3 0.00 32,000 -2,000
-5.88%
HINDPETRO 31-Jul-14 CE 440.00 0.70 -0.25
-26.32%
0.70
0.45
3,000 3 0.02 77,000 -1,000
-1.28%
IGL 31-Jul-14 CE 380.00 5.00 0.25
5.26%
5.00
4.25
3,000 3 0.14 48,000 -1,000
-2.04%
IGL 31-Jul-14 CE 390.00 2.05 -0.95
-31.67%
2.70
2.00
3,000 3 0.07 42,000 0
0.00%
JSWSTEEL 31-Jul-14 CE 1,250.00 13.65 5.05
58.72%
13.90
8.90
3,000 12 0.34 5,000 0
0.00%
LICHSGFIN 28-Aug-14 CE 320.00 9.85 -1.15
-10.45%
10.10
9.85
3,000 3 0.30 8,000 0
0.00%
M&MFIN 31-Jul-14 CE 290.00 1.25 -0.25
-16.67%
1.25
1.25
3,000 3 0.04 97,000 0
0.00%
NIFTY 28-Aug-14 CE 6,450.00 1,279.45 204.20
18.99%
1,279.45
1,279.45
3,000 60 38.38 - -3,000
-100.00%
RELCAPITAL 31-Jul-14 CE 580.00 30.70 1.75
6.04%
31.00
29.55
3,000 3 0.91 109,000 -2,000
-1.80%
TATAMOTORS 31-Jul-14 CE 430.00 53.25 7.10
15.38%
53.25
48.95
3,000 3 1.55 51,000 -2,000
-3.77%
TITAN 31-Jul-14 CE 400.00 0.25 -0.05
-16.67%
0.50
0.25
3,000 3 0.01 30,000 -1,000
-3.23%
TATASTEEL 31-Jul-14 CE 500.00 70.10 7.05
11.18%
70.10
60.75
3,000 3 1.99 477,000 -2,000
-0.42%
NIFTY 28-Aug-14 CE 7,300.00 486.25 44.40
10.05%
492.00
459.85
2,950 59 14.00 69,600 550
0.80%
INFY 31-Jul-14 CE 3,650.00 1.80 0.45
33.33%
1.80
1.20
2,875 23 0.05 48,250 -1,500
-3.02%
NIFTY 31-Jul-14 CE 7,100.00 644.00 60.70
10.41%
644.00
601.60
2,850 57 17.55 54,000 -350
-0.64%
ACC 31-Jul-14 CE 1,550.00 7.00 -1.60
-18.60%
9.50
7.00
2,750 11 0.20 4,000 250
6.67%
BAJAJ-AUTO 31-Jul-14 CE 2,200.00 4.05 -1.10
-21.36%
7.95
4.05
2,750 22 0.16 57,000 -500
-0.87%
LT 31-Jul-14 CE 1,640.00 49.90 -3.60
-6.73%
60.00
49.35
2,750 11 1.53 38,250 -500
-1.29%
BANKNIFTY 31-Jul-14 CE 14,900.00 600.00 28.35
4.96%
620.40
550.00
2,725 109 16.15 19,200 -575
-2.91%
BANKNIFTY 31-Jul-14 CE 16,600.00 3.00 -1.90
-38.78%
4.25
2.75
2,650 106 0.09 18,875 0
0.00%
INFY 28-Aug-14 CE 3,400.00 36.00 -0.25
-0.69%
37.95
33.00
2,625 21 0.95 22,875 625
2.81%
MCDOWELL-N 31-Jul-14 CE 2,350.00 64.00 -3.25
-4.83%
80.00
64.00
2,625 21 1.94 22,500 -2,000
-8.16%
APOLLOHOSP 31-Jul-14 CE 1,100.00 20.20 6.10
43.26%
27.00
14.00
2,500 10 0.55 4,750 250
5.56%
ASIANPAINT 28-Aug-14 CE 620.00 17.50 7.25
70.73%
18.00
15.00
2,500 5 0.43 2,000 1,000
100.00%
BANKBARODA 31-Jul-14 CE 920.00 1.50 -0.65
-30.23%
2.10
1.50
2,500 5 0.04 63,500 0
0.00%
BPCL 31-Jul-14 CE 670.00 0.75 -0.25
-25.00%
0.75
0.75
2,500 5 0.02 12,000 0
0.00%
RELINFRA 31-Jul-14 CE 860.00 1.85 0.00
0.00%
1.90
1.60
2,500 5 0.04 114,500 2,500
2.23%
GLENMARK 31-Jul-14 CE 600.00 4.00 0.50
14.29%
4.00
3.00
2,500 5 0.10 18,000 -1,000
-5.26%
LT 31-Jul-14 CE 1,620.00 61.00 -6.45
-9.56%
72.00
58.95
2,500 10 1.60 43,000 0
0.00%
SIEMENS 31-Jul-14 CE 900.00 35.00 0.55
1.60%
35.00
28.00
2,500 5 0.79 10,500 2,000
23.53%
SUNPHARMA 31-Jul-14 CE 790.00 2.50 0.00
0.00%
3.30
2.50
2,500 5 0.07 6,500 1,000
18.18%
TECHM 31-Jul-14 CE 2,450.00 0.50 -4.00
-88.89%
0.50
0.50
2,500 20 0.01 375 -2,500
-86.96%
BANKNIFTY 28-Aug-14 CE 15,500.00 458.25 18.60
4.23%
480.00
440.00
2,350 94 10.78 49,075 825
1.71%
INFY 31-Jul-14 CE 3,900.00 1.00 0.00
0.00%
1.00
0.85
2,250 18 0.02 39,000 -2,125
-5.17%
TCS 28-Aug-14 CE 2,500.00 49.35 4.45
9.91%
49.35
44.30
2,250 18 1.06 7,875 -1,000
-11.27%
SBIN 31-Jul-14 CE 2,850.00 2.45 -0.40
-14.04%
2.50
2.25
2,125 17 0.05 27,875 -1,875
-6.30%
TECHM 31-Jul-14 CE 2,250.00 4.55 -0.25
-5.21%
4.85
4.00
2,125 17 0.09 65,750 0
0.00%
NIFTY 25-Sep-14 CE 4,000.00 3,751.85 55.65
1.51%
3,755.00
3,743.00
2,100 42 78.73 131,500 -50
-0.04%
NIFTY 28-Aug-14 CE 6,700.00 1,055.90 53.65
5.35%
1,059.55
1,030.90
2,050 41 21.60 4,600 1,950
73.58%
HEXAWARE 28-Aug-14 CE 170.00 3.00 -3.25
-52.00%
3.00
3.00
2,000 1 0.06 2,000 2,000
0.00%
ARVIND 28-Aug-14 CE 240.00 9.50 -0.50
-5.00%
9.50
9.50
2,000 1 0.19 6,000 0
0.00%
ARVIND 31-Jul-14 CE 215.00 20.00 -1.00
-4.76%
20.00
20.00
2,000 1 0.40 18,000 0
0.00%
AUROPHARMA 31-Jul-14 CE 700.00 37.65 2.60
7.42%
44.00
37.65
2,000 4 0.83 97,000 0
0.00%
APOLLOTYRE 31-Jul-14 CE 175.00 16.75 -0.10
-0.59%
16.75
16.75
2,000 1 0.34 38,000 0
0.00%
APOLLOTYRE 31-Jul-14 CE 235.00 0.10 -0.25
-71.43%
0.10
0.10
2,000 1 0.00 8,000 -2,000
-20.00%
BHARATFORG 28-Aug-14 CE 720.00 32.00 -5.00
-13.51%
32.00
32.00
2,000 2 0.64 1,000 0
0.00%
BHEL 28-Aug-14 CE 230.00 17.00 -0.70
-3.95%
17.00
17.00
2,000 1 0.34 2,000 0
0.00%
BHEL 28-Aug-14 CE 250.00 8.30 -1.15
-12.17%
8.30
8.30
2,000 1 0.17 24,000 0
0.00%
BHEL 28-Aug-14 CE 280.00 2.50 0.00
0.00%
2.50
2.50
2,000 1 0.05 2,000 0
0.00%
BHEL 31-Jul-14 CE 225.00 14.25 0.50
3.64%
14.25
14.25
2,000 1 0.28 36,000 0
0.00%
BHEL 31-Jul-14 CE 320.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 1 0.00 72,000 -2,000
-2.70%
BATAINDIA 31-Jul-14 CE 1,350.00 21.00 -1.00
-4.55%
25.00
18.00
2,000 8 0.44 1,750 1,750
0.00%
BIOCON 28-Aug-14 CE 580.00 12.00 8.95
293.44%
12.00
9.65
2,000 4 0.22 1,500 1,500
0.00%
BANKBARODA 31-Jul-14 CE 800.00 46.60 -3.15
-6.33%
49.80
46.60
2,000 4 0.96 60,000 -1,000
-1.64%
BANKBARODA 31-Jul-14 CE 960.00 0.80 0.00
0.00%
0.80
0.80
2,000 4 0.02 57,000 -2,000
-3.39%
BANKINDIA 31-Jul-14 CE 340.00 0.25 -0.20
-44.44%
0.25
0.25
2,000 2 0.01 75,000 0
0.00%
RELINFRA 31-Jul-14 CE 730.00 50.00 8.65
20.92%
50.00
49.00
2,000 4 0.99 22,000 0
0.00%
RELINFRA 31-Jul-14 CE 740.00 37.00 3.00
8.82%
37.00
35.30
2,000 4 0.72 55,000 0
0.00%
RELINFRA 31-Jul-14 CE 880.00 0.85 -0.40
-32.00%
1.15
0.80
2,000 4 0.02 32,000 0
0.00%
BHARTIARTL 28-Aug-14 CE 400.00 3.20 -0.75
-18.99%
3.20
3.20
2,000 2 0.06 2,000 2,000
0.00%
BHARTIARTL 31-Jul-14 CE 310.00 40.75 -2.05
-4.79%
41.85
40.75
2,000 2 0.83 1,000 1,000
0.00%
CIPLA 28-Aug-14 CE 450.00 11.70 0.55
4.93%
11.70
11.65
2,000 2 0.23 3,000 0
0.00%
CANBK 28-Aug-14 CE 410.00 20.00 -71.45
-78.13%
20.00
19.60
2,000 2 0.40 1,000 1,000
0.00%
CANBK 31-Jul-14 CE 520.00 0.50 0.30
150.00%
0.50
0.25
2,000 2 0.01 12,000 0
0.00%
CESC 31-Jul-14 CE 780.00 1.00 -2.00
-66.67%
1.00
1.00
2,000 4 0.02 5,500 -2,000
-26.67%
CROMPGREAV 28-Aug-14 CE 225.00 7.85 -4.35
-35.66%
7.85
7.85
2,000 1 0.16 2,000 2,000
0.00%
CROMPGREAV 28-Aug-14 CE 235.00 5.30 -4.85
-47.78%
5.30
5.30
2,000 1 0.11 2,000 2,000
0.00%
COALINDIA 28-Aug-14 CE 425.00 5.45 -27.75
-83.58%
5.45
5.40
2,000 2 0.11 2,000 2,000
0.00%
CENTURYTEX 28-Aug-14 CE 700.00 13.00 -5.60
-30.11%
15.50
13.00
2,000 2 0.28 2,000 0
0.00%
DLF 31-Jul-14 CE 205.00 13.50 0.75
5.88%
13.50
13.50
2,000 1 0.27 1,290,000 0
0.00%
DLF 31-Jul-14 CE 275.00 0.15 0.00
0.00%
0.15
0.15
2,000 1 0.00 60,000 0
0.00%
EXIDEIND 28-Aug-14 CE 162.50 10.95 5.05
85.59%
10.95
10.95
2,000 1 0.22 - 0
0.00%
EXIDEIND 28-Aug-14 CE 165.00 8.10 4.65
134.78%
8.10
8.10
2,000 1 0.16 2,000 0
0.00%
EXIDEIND 31-Jul-14 CE 145.00 20.00 3.60
21.95%
20.00
20.00
2,000 1 0.40 118,000 0
0.00%
AMBUJACEM 28-Aug-14 CE 240.00 5.00 0.50
11.11%
5.00
5.00
2,000 1 0.10 10,000 0
0.00%
AMBUJACEM 31-Jul-14 CE 250.00 0.35 0.20
133.33%
0.35
0.35
2,000 1 0.01 54,000 -2,000
-3.57%
HINDALCO 28-Aug-14 CE 205.00 4.15 0.60
16.90%
4.15
4.15
2,000 1 0.08 - 0
0.00%
HINDALCO 31-Jul-14 CE 165.00 23.00 3.50
17.95%
23.00
23.00
2,000 1 0.46 160,000 0
0.00%
HINDALCO 31-Jul-14 CE 167.50 21.10 1.15
5.76%
21.10
21.10
2,000 1 0.42 26,000 0
0.00%
HINDALCO 31-Jul-14 CE 177.50 12.25 0.00
0.00%
12.25
12.25
2,000 1 0.25 80,000 0
0.00%
HINDALCO 31-Jul-14 CE 220.00 0.05 -0.15
-75.00%
0.05
0.05
2,000 1 0.00 4,000 2,000
100.00%
HINDZINC 31-Jul-14 CE 185.00 0.40 0.05
14.29%
0.40
0.40
2,000 1 0.01 30,000 0
0.00%
IDEA 28-Aug-14 CE 120.00 27.00 7.70
39.90%
27.00
27.00
2,000 1 0.54 - 0
0.00%
IDFC 28-Aug-14 CE 167.50 7.85 3.85
96.25%
7.85
7.85
2,000 1 0.16 - 0
0.00%
IDFC 31-Jul-14 CE 132.50 33.05 5.30
19.10%
33.05
33.05
2,000 1 0.66 64,000 0
0.00%
IDFC 31-Jul-14 CE 137.50 25.00 -2.05
-7.58%
25.00
25.00
2,000 1 0.50 42,000 -2,000
-4.55%
IDFC 31-Jul-14 CE 152.50 12.00 0.75
6.67%
12.00
12.00
2,000 1 0.24 38,000 0
0.00%
IGL 31-Jul-14 CE 360.00 30.00 14.75
96.72%
30.00
24.00
2,000 2 0.54 59,000 0
0.00%
ITC 28-Aug-14 CE 365.00 4.10 0.70
20.59%
4.50
4.10
2,000 2 0.09 2,000 0
0.00%
JINDALSTEL 28-Aug-14 CE 310.00 12.50 -23.40
-65.18%
12.50
12.40
2,000 2 0.25 - 0
0.00%
JINDALSTEL 31-Jul-14 CE 280.00 19.45 1.65
9.27%
19.45
19.45
2,000 2 0.39 30,000 2,000
7.14%
JINDALSTEL 31-Jul-14 CE 335.00 1.00 -1.20
-54.55%
1.00
1.00
2,000 2 0.02 26,000 0
0.00%
JINDALSTEL 31-Jul-14 CE 380.00 0.15 -0.05
-25.00%
0.15
0.15
2,000 2 0.00 9,000 0
0.00%
LICHSGFIN 28-Aug-14 CE 310.00 14.50 -0.15
-1.02%
14.55
14.50
2,000 2 0.29 5,000 0
0.00%
LICHSGFIN 31-Jul-14 CE 370.00 0.25 -0.10
-28.57%
0.25
0.25
2,000 2 0.01 16,000 -2,000
-11.11%
LT 28-Aug-14 CE 1,800.00 18.45 -3.30
-15.17%
22.40
18.45
2,000 8 0.42 17,750 1,500
9.23%
LT 31-Jul-14 CE 2,000.00 0.55 -0.20
-26.67%
0.65
0.55
2,000 8 0.01 108,250 -750
-0.69%
M&MFIN 28-Aug-14 CE 280.00 6.75 -1.80
-21.05%
9.65
6.75
2,000 2 0.16 4,000 2,000
100.00%
ADANIPORTS 31-Jul-14 CE 330.00 0.50 -0.25
-33.33%
0.50
0.50
2,000 1 0.01 104,000 -2,000
-1.89%
MCLEODRUSS 31-Jul-14 CE 290.00 5.45 0.90
19.78%
5.55
5.45
2,000 2 0.11 33,000 0
0.00%
MCLEODRUSS 31-Jul-14 CE 340.00 0.25 -0.15
-37.50%
0.25
0.25
2,000 2 0.01 22,000 0
0.00%
NIFTY 31-Jul-14 CE 8,150.00 1.10 0.30
37.50%
1.25
0.45
2,000 40 0.02 27,300 -800
-2.85%
NTPC 28-Aug-14 CE 140.00 11.75 0.25
2.17%
11.75
11.75
2,000 1 0.24 20,000 0
0.00%
NTPC 31-Jul-14 CE 147.50 3.95 0.35
9.72%
3.95
3.95
2,000 1 0.08 182,000 0
0.00%
NTPC 31-Jul-14 CE 167.50 0.10 -0.40
-80.00%
0.10
0.10
2,000 1 0.00 100,000 -2,000
-1.96%
NTPC 31-Jul-14 CE 190.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 1 0.00 442,000 0
0.00%
ORIENTBANK 28-Aug-14 CE 300.00 11.05 -9.35
-45.83%
11.05
11.05
2,000 1 0.22 2,000 0
0.00%
ORIENTBANK 31-Jul-14 CE 280.00 13.00 0.10
0.78%
13.00
13.00
2,000 1 0.26 22,000 0
0.00%
ORIENTBANK 31-Jul-14 CE 340.00 0.30 -0.20
-40.00%
0.30
0.30
2,000 1 0.01 62,000 0
0.00%
ORIENTBANK 31-Jul-14 CE 350.00 0.30 -0.15
-33.33%
0.30
0.30
2,000 1 0.01 34,000 0
0.00%
ONGC 31-Jul-14 CE 395.00 19.20 -2.00
-9.43%
19.20
18.35
2,000 2 0.38 21,000 0
0.00%
ONGC 31-Jul-14 CE 490.00 0.10 -0.10
-50.00%
0.10
0.10
2,000 2 0.00 23,000 0
0.00%
PFC 28-Aug-14 CE 320.00 5.00 -50.50
-90.99%
5.00
5.00
2,000 1 0.10 - 0
0.00%
PFC 31-Jul-14 CE 315.00 0.75 -0.20
-21.05%
0.75
0.75
2,000 1 0.02 8,000 -2,000
-20.00%
PFC 31-Jul-14 CE 325.00 0.60 0.20
50.00%
0.60
0.60
2,000 1 0.01 24,000 2,000
9.09%
PFC 31-Jul-14 CE 345.00 0.10 -2.50
-96.15%
0.10
0.10
2,000 1 0.00 6,000 0
0.00%
PFC 31-Jul-14 CE 350.00 0.15 -0.05
-25.00%
0.15
0.15
2,000 1 0.00 226,000 0
0.00%
POWERGRID 31-Jul-14 CE 137.50 2.60 0.25
10.64%
2.60
2.60
2,000 1 0.05 52,000 0
0.00%
POWERGRID 31-Jul-14 CE 147.50 0.50 0.00
0.00%
0.50
0.50
2,000 1 0.01 50,000 0
0.00%
PETRONET 31-Jul-14 CE 182.50 5.10 4.50
750.00%
5.10
5.10
2,000 1 0.10 - 0
0.00%
RELCAPITAL 28-Aug-14 CE 600.00 33.50 -3.00
-8.22%
36.00
33.50
2,000 2 0.70 23,000 1,000
4.55%
RELCAPITAL 28-Aug-14 CE 610.00 28.20 -0.45
-1.57%
28.85
28.20
2,000 2 0.57 3,000 0
0.00%
RELCAPITAL 28-Aug-14 CE 640.00 19.05 -0.60
-3.05%
19.05
19.00
2,000 2 0.38 15,000 0
0.00%
RELCAPITAL 28-Aug-14 CE 650.00 14.70 -2.75
-15.76%
14.70
14.55
2,000 2 0.29 3,000 0
0.00%
RECLTD 31-Jul-14 CE 390.00 0.30 0.00
0.00%
0.50
0.30
2,000 2 0.01 31,000 0
0.00%
RELIANCE 31-Jul-14 CE 1,180.00 0.70 0.20
40.00%
0.70
0.55
2,000 8 0.01 36,000 250
0.70%
RANBAXY 31-Jul-14 CE 480.00 88.95 6.50
7.88%
88.95
87.95
2,000 2 1.77 31,000 0
0.00%
RANBAXY 31-Jul-14 CE 590.00 3.20 0.35
12.28%
3.60
3.20
2,000 2 0.07 11,000 0
0.00%
SSLT 28-Aug-14 CE 290.00 18.95 -13.15
-40.97%
18.95
18.95
2,000 1 0.38 2,000 2,000
0.00%
SSLT 28-Aug-14 CE 320.00 6.30 0.30
5.00%
6.30
6.30
2,000 1 0.13 6,000 2,000
50.00%
SSLT 31-Jul-14 CE 335.00 0.55 -0.20
-26.67%
0.55
0.55
2,000 1 0.01 24,000 0
0.00%
SUNPHARMA 31-Jul-14 CE 700.00 54.00 8.45
18.55%
55.00
54.00
2,000 4 1.10 61,000 -1,000
-1.61%
SUNPHARMA 31-Jul-14 CE 730.00 27.00 4.50
20.00%
27.65
26.00
2,000 4 0.53 57,000 1,000
1.79%
TCS 31-Jul-14 CE 2,650.00 2.00 -0.35
-14.89%
2.00
1.65
2,000 16 0.04 37,750 -125
-0.33%
TATAMOTORS 28-Aug-14 CE 440.00 51.00 26.70
109.88%
51.00
45.80
2,000 2 0.97 1,000 1,000
0.00%
TITAN 31-Jul-14 CE 370.00 0.25 -0.45
-64.29%
0.25
0.25
2,000 2 0.01 78,000 0
0.00%
TITAN 31-Jul-14 CE 375.00 0.50 -1.50
-75.00%
0.50
0.50
2,000 2 0.01 13,000 -1,000
-7.14%
TATAGLOBAL 28-Aug-14 CE 175.00 3.70 0.40
12.12%
3.70
3.70
2,000 1 0.07 6,000 0
0.00%
TATAGLOBAL 28-Aug-14 CE 180.00 2.25 -0.40
-15.09%
2.25
2.25
2,000 1 0.05 4,000 0
0.00%
TATAGLOBAL 31-Jul-14 CE 157.50 5.55 0.00
0.00%
5.55
5.55
2,000 1 0.11 16,000 0
0.00%
TATAGLOBAL 31-Jul-14 CE 195.00 0.15 -0.30
-66.67%
0.15
0.15
2,000 1 0.00 70,000 0
0.00%
UNIONBANK 28-Aug-14 CE 220.00 6.50 -28.70
-81.53%
6.50
6.50
2,000 1 0.13 - 0
0.00%
UNIONBANK 31-Jul-14 CE 195.00 8.85 -1.75
-16.51%
8.85
8.85
2,000 1 0.18 18,000 0
0.00%
UNIONBANK 31-Jul-14 CE 217.50 1.00 -11.80
-92.19%
1.00
1.00
2,000 1 0.02 2,000 0
0.00%
UNIONBANK 31-Jul-14 CE 235.00 0.50 -0.65
-56.52%
0.50
0.50
2,000 1 0.01 28,000 0
0.00%
AXISBANK 31-Jul-14 CE 1,980.00 71.00 -0.25
-0.35%
73.15
68.35
2,000 8 1.40 10,500 -250
-2.33%
VOLTAS 28-Aug-14 CE 230.00 5.00 -7.80
-60.94%
5.00
5.00
2,000 1 0.10 - 0
0.00%
VOLTAS 31-Jul-14 CE 190.00 18.85 -0.45
-2.33%
18.85
18.85
2,000 1 0.38 20,000 0
0.00%
VOLTAS 31-Jul-14 CE 195.00 13.00 0.65
5.26%
13.00
13.00
2,000 1 0.26 58,000 0
0.00%
VOLTAS 31-Jul-14 CE 235.00 0.60 -1.20
-66.67%
0.60
0.60
2,000 1 0.01 20,000 0
0.00%
VOLTAS 31-Jul-14 CE 250.00 0.15 -0.35
-70.00%
0.15
0.15
2,000 1 0.00 102,000 -2,000
-1.92%
TATACOMM 28-Aug-14 CE 400.00 13.00 3.00
30.00%
15.00
13.00
2,000 2 0.28 2,000 1,000
100.00%
WIPRO 31-Jul-14 CE 530.00 25.65 3.40
15.28%
26.75
21.50
2,000 4 0.50 21,500 -500
-2.27%
YESBANK 31-Jul-14 CE 520.00 25.00 -17.60
-41.31%
25.00
25.00
2,000 2 0.50 59,000 0
0.00%
ZEEL 31-Jul-14 CE 315.00 2.00 0.35
21.21%
2.20
2.00
2,000 2 0.04 8,000 -1,000
-11.11%
NIFTY 31-Jul-14 CE 6,100.00 1,631.15 107.65
7.07%
1,631.80
1,623.70
1,900 38 30.89 51,350 0
0.00%
SBIN 31-Jul-14 CE 3,000.00 1.05 -0.35
-25.00%
1.05
1.00
1,875 15 0.02 88,375 -1,750
-1.94%
NIFTY 24-Dec-14 CE 7,000.00 984.00 43.00
4.57%
990.00
965.00
1,850 0 18.15 485,250 -350
-0.07%
ACC 31-Jul-14 CE 1,480.00 27.50 -0.75
-2.65%
33.00
27.50
1,750 7 0.56 9,750 500
5.41%
ICICIBANK 31-Jul-14 CE 1,660.00 0.80 -0.35
-30.43%
1.00
0.80
1,750 7 0.02 9,500 -1,000
-9.52%
M&M 31-Jul-14 CE 1,300.00 1.30 -0.70
-35.00%
8.60
1.25
1,750 7 0.04 48,500 250
0.52%
AXISBANK 28-Aug-14 CE 2,000.00 106.50 -3.50
-3.18%
111.95
102.00
1,750 7 1.87 37,750 250
0.67%
HEROMOTOCO 31-Jul-14 CE 2,450.00 102.00 19.00
22.89%
102.00
77.60
1,625 13 1.55 4,125 -875
-17.50%
AUROPHARMA 28-Aug-14 CE 860.00 7.50 0.05
0.67%
7.50
7.50
1,500 3 0.11 5,500 1,500
37.50%
ASIANPAINT 31-Jul-14 CE 580.00 30.00 7.15
31.29%
30.00
25.00
1,500 3 0.41 11,000 -500
-4.35%
BPCL 31-Jul-14 CE 560.00 30.70 -1.30
-4.06%
33.85
30.70
1,500 3 0.49 20,500 500
2.50%
HCLTECH 31-Jul-14 CE 1,650.00 2.75 -0.25
-8.33%
2.75
2.15
1,500 6 0.03 27,000 -1,250
-4.42%
HDFCBANK 28-Aug-14 CE 870.00 14.00 2.70
23.89%
14.00
12.70
1,500 3 0.20 42,500 0
0.00%
HINDUNILVR 31-Jul-14 CE 610.00 23.60 4.40
22.92%
23.60
23.55
1,500 3 0.35 5,500 -1,500
-21.43%
ICICIBANK 31-Jul-14 CE 1,350.00 130.05 5.05
4.04%
135.50
129.00
1,500 6 1.97 45,500 -1,000
-2.15%
ICICIBANK 31-Jul-14 CE 1,650.00 0.90 -0.50
-35.71%
1.00
0.90
1,500 6 0.01 23,000 -750
-3.16%
INFY 28-Aug-14 CE 3,200.00 108.75 0.75
0.69%
115.10
108.75
1,500 12 1.66 2,875 625
27.78%
INFY 28-Aug-14 CE 3,500.00 19.15 -1.55
-7.49%
22.60
19.15
1,500 12 0.32 56,250 375
0.67%
KOTAKBANK 31-Jul-14 CE 860.00 84.35 -6.65
-7.31%
84.35
78.80
1,500 3 1.22 17,000 0
0.00%
MCDOWELL-N 31-Jul-14 CE 2,550.00 5.05 -1.85
-26.81%
6.00
5.05
1,500 12 0.08 42,125 250
0.60%
MCDOWELL-N 31-Jul-14 CE 2,800.00 1.20 -0.70
-36.84%
1.95
1.20
1,500 12 0.02 247,750 -1,250
-0.50%
NIFTY 24-Dec-14 CE 9,000.00 26.00 1.10
4.42%
26.45
20.10
1,500 2 0.38 145,000 0
0.00%
NIFTY 31-Jul-14 CE 6,600.00 1,136.90 66.55
6.22%
1,136.90
1,094.75
1,500 30 16.82 111,950 300
0.27%
PNB 31-Jul-14 CE 900.00 35.55 -2.45
-6.45%
38.20
35.55
1,500 3 0.55 58,000 0
0.00%
PNB 31-Jul-14 CE 1,020.00 1.95 -0.50
-20.41%
2.20
1.95
1,500 3 0.03 34,000 1,500
4.62%
PNB 31-Jul-14 CE 1,060.00 0.65 -0.45
-40.91%
0.65
0.65
1,500 3 0.01 24,000 0
0.00%
SUNPHARMA 31-Jul-14 CE 720.00 35.45 5.30
17.58%
38.00
35.45
1,500 3 0.55 70,000 -1,500
-2.10%
SUNPHARMA 31-Jul-14 CE 800.00 2.25 0.65
40.63%
2.25
1.90
1,500 3 0.03 27,000 0
0.00%
TCS 31-Jul-14 CE 2,750.00 0.55 0.00
0.00%
0.55
0.55
1,500 12 0.01 33,000 -125
-0.38%
AXISBANK 28-Aug-14 CE 2,050.00 79.00 -1.10
-1.37%
82.00
78.35
1,500 6 1.20 1,000 1,000
0.00%
AXISBANK 31-Jul-14 CE 1,950.00 95.00 1.90
2.04%
95.00
95.00
1,500 6 1.43 18,000 0
0.00%
TECHM 31-Jul-14 CE 2,300.00 2.35 -0.10
-4.08%
2.50
1.80
1,375 11 0.03 29,625 -125
-0.42%
BANKNIFTY 31-Jul-14 CE 14,700.00 774.50 31.35
4.22%
791.00
735.05
1,350 54 10.40 22,975 -450
-1.92%
NIFTY 31-Jul-14 CE 6,400.00 1,334.90 60.40
4.74%
1,336.80
1,320.00
1,350 27 17.98 91,600 -1,050
-1.13%
BAJAJ-AUTO 28-Aug-14 CE 2,200.00 25.00 0.85
3.52%
26.00
25.00
1,250 10 0.32 2,875 1,125
64.29%
BAJAJ-AUTO 31-Jul-14 CE 2,300.00 1.50 -1.20
-44.44%
2.00
1.50
1,250 10 0.02 30,750 -1,250
-3.91%
GRASIM 31-Jul-14 CE 3,450.00 38.80 -8.40
-17.80%
47.50
38.80
1,250 10 0.54 4,250 0
0.00%
HCLTECH 31-Jul-14 CE 1,450.00 72.00 2.00
2.86%
72.00
64.35
1,250 5 0.83 16,250 -250
-1.52%
HDFC 28-Aug-14 CE 1,080.00 14.90 1.55
11.61%
14.90
8.75
1,250 5 0.16 500 500
0.00%
HEROMOTOCO 31-Jul-14 CE 2,650.00 9.20 -1.10
-10.68%
11.55
7.90
1,250 10 0.12 7,375 0
0.00%
ICICIBANK 28-Aug-14 CE 1,560.00 31.95 0.15
0.47%
31.95
28.65
1,250 5 0.37 1,250 1,000
400.00%
ICICIBANK 31-Jul-14 CE 1,700.00 0.55 -0.15
-21.43%
0.55
0.50
1,250 5 0.01 44,250 -1,250
-2.75%
LT 31-Jul-14 CE 1,880.00 0.80 -1.20
-60.00%
1.00
0.80
1,250 5 0.01 16,000 -500
-3.03%
MARUTI 31-Jul-14 CE 2,750.00 3.55 -2.30
-39.32%
5.00
3.45
1,250 10 0.06 9,375 500
5.63%
NIFTY 28-Aug-14 CE 6,500.00 1,253.80 54.70
4.56%
1,260.00
1,230.00
1,250 25 15.60 15,250 1,050
7.39%
AXISBANK 31-Jul-14 CE 1,940.00 97.00 -20.50
-17.45%
102.00
97.00
1,250 5 1.23 25,750 -250
-0.96%
NIFTY 24-Dec-14 CE 6,000.00 1,899.00 48.50
2.62%
1,899.00
1,882.55
1,200 24 22.70 275,700 900
0.33%
NIFTY 25-Sep-14 CE 7,500.00 391.00 39.30
11.17%
392.00
367.00
1,200 24 4.59 38,900 -50
-0.13%
BANKNIFTY 28-Aug-14 CE 17,000.00 43.30 -9.30
-17.68%
52.00
42.70
1,150 46 0.55 5,550 825
17.46%
MCDOWELL-N 28-Aug-14 CE 2,500.00 52.00 -0.50
-0.95%
52.50
50.95
1,125 9 0.58 7,750 375
5.08%
MCDOWELL-N 31-Jul-14 CE 2,900.00 1.35 -0.30
-18.18%
1.35
1.20
1,125 9 0.01 91,375 -250
-0.27%
SBIN 31-Jul-14 CE 2,920.00 0.70 -0.30
-30.00%
1.65
0.70
1,125 9 0.01 15,500 0
0.00%
NIFTY 25-Sep-14 CE 8,300.00 32.00 7.70
31.69%
32.00
27.00
1,100 22 0.31 11,050 1,050
10.50%
ADANIENT 28-Aug-14 CE 460.00 26.90 2.50
10.25%
26.90
26.90
1,000 1 0.27 1,000 0
0.00%
ADANIENT 31-Jul-14 CE 410.00 44.45 0.70
1.60%
44.45
44.45
1,000 1 0.44 6,000 0
0.00%
ADANIENT 31-Jul-14 CE 570.00 0.30 -0.15
-33.33%
0.30
0.30
1,000 1 0.00 15,000 0
0.00%
ADANIENT 31-Jul-14 CE 580.00 0.25 -0.10
-28.57%
0.25
0.25
1,000 1 0.00 68,000 0
0.00%
ADANIENT 31-Jul-14 CE 600.00 0.25 -0.10
-28.57%
0.25
0.25
1,000 1 0.00 89,000 -1,000
-1.11%
AUROPHARMA 28-Aug-14 CE 740.00 40.00 2.80
7.53%
40.30
40.00
1,000 2 0.40 1,500 0
0.00%
BHARATFORG 31-Jul-14 CE 680.00 40.00 -3.00
-6.98%
40.00
40.00
1,000 1 0.40 39,000 0
0.00%
BIOCON 28-Aug-14 CE 520.00 28.70 19.55
213.66%
28.70
27.00
1,000 2 0.28 500 500
0.00%
BANKINDIA 31-Jul-14 CE 270.00 18.85 0.55
3.01%
18.85
18.85
1,000 1 0.19 39,000 0
0.00%
BPCL 31-Jul-14 CE 570.00 24.00 3.60
17.65%
24.60
24.00
1,000 2 0.24 13,500 -500
-3.57%
BPCL 31-Jul-14 CE 640.00 1.80 0.30
20.00%
1.80
1.60
1,000 2 0.02 18,000 0
0.00%
BHARTIARTL 31-Jul-14 CE 410.00 0.15 -0.50
-76.92%
0.15
0.15
1,000 1 0.00 151,000 -1,000
-0.66%
CESC 31-Jul-14 CE 670.00 20.00 -2.70
-11.89%
24.00
20.00
1,000 2 0.22 4,500 0
0.00%
CESC 31-Jul-14 CE 690.00 16.00 -4.00
-20.00%
16.00
16.00
1,000 2 0.16 500 0
0.00%
CESC 31-Jul-14 CE 720.00 6.20 -1.50
-19.48%
6.20
6.00
1,000 2 0.06 8,000 500
6.67%
COALINDIA 28-Aug-14 CE 360.00 30.75 -28.15
-47.79%
30.75
30.75
1,000 1 0.31 1,000 1,000
0.00%
COALINDIA 28-Aug-14 CE 405.00 10.25 -29.55
-74.25%
10.25
10.25
1,000 1 0.10 1,000 1,000
0.00%
COALINDIA 28-Aug-14 CE 430.00 5.05 -26.65
-84.07%
5.05
5.05
1,000 1 0.05 - 0
0.00%
COALINDIA 31-Jul-14 CE 425.00 0.70 -0.15
-17.65%
0.70
0.70
1,000 1 0.01 29,000 -1,000
-3.33%
COALINDIA 31-Jul-14 CE 440.00 0.10 0.00
0.00%
0.10
0.10
1,000 1 0.00 61,000 -1,000
-1.61%
CAIRN 31-Jul-14 CE 385.00 0.40 -0.25
-38.46%
0.40
0.40
1,000 1 0.00 3,000 -1,000
-25.00%
CAIRN 31-Jul-14 CE 390.00 0.30 0.00
0.00%
0.30
0.30
1,000 1 0.00 52,000 -1,000
-1.89%
COLPAL 31-Jul-14 CE 1,700.00 20.20 -7.80
-27.86%
22.00
20.20
1,000 4 0.21 8,250 0
0.00%
CENTURYTEX 28-Aug-14 CE 660.00 27.35 5.90
27.51%
27.35
27.35
1,000 1 0.27 1,000 0
0.00%
CENTURYTEX 31-Jul-14 CE 540.00 95.20 15.45
19.37%
95.20
95.20
1,000 1 0.95 12,000 0
0.00%
CENTURYTEX 31-Jul-14 CE 590.00 52.95 -0.30
-0.56%
52.95
52.95
1,000 1 0.53 29,000 0
0.00%
CENTURYTEX 31-Jul-14 CE 740.00 1.00 0.00
0.00%
1.00
1.00
1,000 1 0.01 1,000 0
0.00%
GODREJIND 31-Jul-14 CE 330.00 18.00 2.55
16.50%
18.00
18.00
1,000 1 0.18 7,000 0
0.00%
HDFC 28-Aug-14 CE 1,060.00 19.50 4.50
30.00%
19.50
13.50
1,000 4 0.17 1,000 250
33.33%
HEROMOTOCO 31-Jul-14 CE 2,750.00 2.00 1.00
100.00%
2.00
1.65
1,000 8 0.02 9,500 -125
-1.30%
HINDUNILVR 28-Aug-14 CE 640.00 18.50 2.10
12.80%
18.50
16.00
1,000 2 0.17 12,000 0
0.00%
HINDUNILVR 28-Aug-14 CE 650.00 14.00 3.00
27.27%
14.00
11.00
1,000 2 0.13 500 0
0.00%
HINDPETRO 28-Aug-14 CE 400.00 12.10 -41.25
-77.32%
12.10
12.10
1,000 1 0.12 - 0
0.00%
HINDPETRO 31-Jul-14 CE 380.00 17.90 1.30
7.83%
17.90
17.90
1,000 1 0.18 33,000 0
0.00%
ICICIBANK 28-Aug-14 CE 1,520.00 45.95 -4.05
-8.10%
45.95
43.65
1,000 4 0.45 500 0
0.00%
ICICIBANK 28-Aug-14 CE 1,550.00 33.20 -3.80
-10.27%
37.00
31.80
1,000 4 0.34 1,750 500
40.00%
INDUSINDBK 28-Aug-14 CE 580.00 17.40 -10.90
-38.52%
17.40
17.40
1,000 2 0.17 1,000 1,000
0.00%
ITC 31-Jul-14 CE 325.00 26.00 1.25
5.05%
26.00
26.00
1,000 1 0.26 55,000 0
0.00%
ITC 31-Jul-14 CE 400.00 0.15 -0.05
-25.00%
0.15
0.15
1,000 1 0.00 173,000 0
0.00%
JINDALSTEL 31-Jul-14 CE 360.00 0.20 -0.25
-55.56%
0.20
0.20
1,000 1 0.00 79,000 -1,000
-1.25%
LICHSGFIN 28-Aug-14 CE 300.00 19.00 0.00
0.00%
19.00
19.00
1,000 1 0.19 2,000 0
0.00%
LICHSGFIN 31-Jul-14 CE 305.00 11.95 1.65
16.02%
11.95
11.95
1,000 1 0.12 8,000 0
0.00%
LICHSGFIN 31-Jul-14 CE 335.00 1.75 -0.20
-10.26%
1.75
1.75
1,000 1 0.02 40,000 0
0.00%
LICHSGFIN 31-Jul-14 CE 355.00 0.35 -0.50
-58.82%
0.35
0.35
1,000 1 0.00 2,000 0
0.00%
LICHSGFIN 31-Jul-14 CE 380.00 0.20 -0.20
-50.00%
0.20
0.20
1,000 1 0.00 24,000 -1,000
-4.00%
MCLEODRUSS 31-Jul-14 CE 320.00 0.70 0.20
40.00%
0.70
0.70
1,000 1 0.01 82,000 0
0.00%
NIFTY 28-Aug-14 CE 8,800.00 2.00 0.00
0.00%
2.40
2.00
1,000 20 0.02 52,700 -700
-1.31%
ONGC 28-Aug-14 CE 430.00 11.10 -3.15
-22.11%
11.10
11.10
1,000 1 0.11 6,000 0
0.00%
ONGC 28-Aug-14 CE 440.00 8.00 -1.65
-17.10%
8.00
8.00
1,000 1 0.08 3,000 0
0.00%
ONGC 31-Jul-14 CE 445.00 0.80 -0.35
-30.43%
0.80
0.80
1,000 1 0.01 33,000 -1,000
-2.94%
ONGC 31-Jul-14 CE 475.00 0.20 -0.40
-66.67%
0.20
0.20
1,000 1 0.00 20,000 0
0.00%
ONGC 31-Jul-14 CE 495.00 0.05 -0.10
-66.67%
0.05
0.05
1,000 1 0.00 5,000 0
0.00%
PNB 28-Aug-14 CE 860.00 89.00 13.50
17.88%
89.00
88.00
1,000 2 0.89 1,000 500
100.00%
PNB 31-Jul-14 CE 860.00 73.00 25.00
52.08%
73.00
73.00
1,000 2 0.73 6,500 -1,000
-13.33%
PNB 31-Jul-14 CE 920.00 29.00 1.75
6.42%
29.00
28.75
1,000 2 0.29 20,000 -500
-2.44%
RELCAPITAL 28-Aug-14 CE 620.00 24.00 -2.00
-7.69%
24.00
24.00
1,000 1 0.24 5,000 0
0.00%
RELCAPITAL 28-Aug-14 CE 660.00 13.50 -30.50
-69.32%
13.50
13.50
1,000 1 0.14 - 0
0.00%
RELCAPITAL 28-Aug-14 CE 680.00 9.35 -1.65
-15.00%
9.35
9.35
1,000 1 0.09 1,000 0
0.00%
RELCAPITAL 31-Jul-14 CE 690.00 1.00 -0.20
-16.67%
1.00
1.00
1,000 1 0.01 73,000 0
0.00%
RELCAPITAL 31-Jul-14 CE 720.00 0.50 -0.20
-28.57%
0.50
0.50
1,000 1 0.01 83,000 0
0.00%
RECLTD 28-Aug-14 CE 320.00 20.90 1.05
5.29%
20.90
20.90
1,000 1 0.21 1,000 0
0.00%
RECLTD 28-Aug-14 CE 340.00 12.00 -0.80
-6.25%
12.00
12.00
1,000 1 0.12 1,000 0
0.00%
RECLTD 31-Jul-14 CE 365.00 0.90 -0.70
-43.75%
0.90
0.90
1,000 1 0.01 4,000 0
0.00%
RECLTD 31-Jul-14 CE 385.00 0.50 0.40
400.00%
0.50
0.50
1,000 1 0.01 6,000 0
0.00%
RECLTD 31-Jul-14 CE 395.00 0.30 -0.70
-70.00%
0.30
0.30
1,000 1 0.00 5,000 -1,000
-16.67%
RELIANCE 28-Aug-14 CE 1,200.00 2.70 -2.30
-46.00%
5.05
2.10
1,000 4 0.04 1,500 750
100.00%
RANBAXY 28-Aug-14 CE 520.00 58.85 51.50
700.68%
58.85
58.85
1,000 1 0.59 1,000 1,000
0.00%
RANBAXY 31-Jul-14 CE 530.00 38.00 8.40
28.38%
38.00
38.00
1,000 1 0.38 41,000 -1,000
-2.38%
SUNPHARMA 31-Jul-14 CE 770.00 7.20 1.70
30.91%
8.30
7.20
1,000 2 0.08 65,000 0
0.00%
TATAMOTORS 28-Aug-14 CE 430.00 54.00 25.20
87.50%
54.00
54.00
1,000 1 0.54 - 0
0.00%
TITAN 31-Jul-14 CE 300.00 33.50 -1.50
-4.29%
33.50
33.50
1,000 1 0.34 4,000 -1,000
-20.00%
TITAN 31-Jul-14 CE 325.00 11.40 -2.00
-14.93%
11.40
11.40
1,000 1 0.11 9,000 0
0.00%
TATASTEEL 28-Aug-14 CE 500.00 72.90 41.70
133.65%
72.90
72.90
1,000 1 0.73 1,000 1,000
0.00%
TATASTEEL 28-Aug-14 CE 520.00 59.00 16.10
37.53%
59.00
59.00
1,000 1 0.59 6,000 1,000
20.00%
TATASTEEL 28-Aug-14 CE 610.00 9.50 -2.00
-17.39%
9.50
9.50
1,000 1 0.10 4,000 0
0.00%
TATASTEEL 31-Jul-14 CE 510.00 57.50 -0.75
-1.29%
57.50
57.50
1,000 1 0.57 168,000 0
0.00%
TECHM 28-Aug-14 CE 2,300.00 20.00 0.00
0.00%
20.00
17.50
1,000 8 0.19 2,750 500
22.22%
AXISBANK 31-Jul-14 CE 1,920.00 117.80 -8.70
-6.88%
117.80
115.50
1,000 4 1.17 24,500 -250
-1.01%
YESBANK 31-Jul-14 CE 500.00 48.00 -5.20
-9.77%
48.00
48.00
1,000 1 0.48 16,000 0
0.00%
ZEEL 28-Aug-14 CE 320.00 7.05 -2.15
-23.37%
7.05
7.05
1,000 1 0.07 - 0
0.00%
ZEEL 31-Jul-14 CE 295.00 10.00 -0.20
-1.96%
10.00
10.00
1,000 1 0.10 20,000 0
0.00%
ZEEL 31-Jul-14 CE 340.00 0.50 -0.15
-23.08%
0.50
0.50
1,000 1 0.01 23,000 0
0.00%
NIFTY 28-Aug-14 CE 7,950.00 66.45 12.45
23.06%
66.45
61.60
950 19 0.61 1,050 650
162.50%
GRASIM 31-Jul-14 CE 3,400.00 62.00 -2.50
-3.88%
67.70
62.00
875 7 0.58 3,125 -500
-13.79%
GRASIM 31-Jul-14 CE 3,550.00 19.85 8.40
73.36%
19.85
17.50
875 7 0.17 1,625 -125
-7.14%
TCS 31-Jul-14 CE 2,300.00 138.65 9.75
7.56%
138.65
133.00
875 7 1.17 25,750 -375
-1.44%
TECHM 31-Jul-14 CE 2,050.00 66.15 2.45
3.85%
66.15
55.80
875 7 0.55 11,875 0
0.00%
BANKNIFTY 31-Jul-14 CE 16,800.00 1.00 -0.80
-44.44%
1.70
0.75
850 34 0.01 7,500 0
0.00%
NIFTY 28-Aug-14 CE 7,750.00 141.85 19.80
16.22%
150.00
141.85
850 17 1.27 2,650 400
17.78%
NIFTY 31-Jul-14 CE 6,900.00 840.00 64.55
8.32%
842.00
800.55
850 17 7.00 42,100 0
0.00%
NIFTY 25-Sep-14 CE 7,600.00 319.00 36.10
12.76%
319.00
297.00
800 16 2.46 9,300 -50
-0.53%
NIFTY 31-Jul-14 CE 6,500.00 1,230.00 52.95
4.50%
1,232.50
1,197.00
800 16 9.78 216,100 150
0.07%
ACC 31-Jul-14 CE 1,520.00 14.10 -0.40
-2.76%
16.80
14.10
750 3 0.12 10,750 250
2.38%
BAJAJ-AUTO 31-Jul-14 CE 2,050.00 48.00 -2.60
-5.14%
54.00
45.55
750 6 0.37 2,625 375
16.67%
BANKNIFTY 31-Jul-14 CE 14,000.00 1,450.00 44.80
3.19%
1,470.30
1,397.65
750 30 10.86 43,050 -425
-0.98%
DRREDDY 31-Jul-14 CE 2,500.00 190.50 39.50
26.16%
190.50
172.30
750 6 1.33 8,000 375
4.92%
ICICIBANK 28-Aug-14 CE 1,480.00 63.05 -1.95
-3.00%
65.05
63.05
750 3 0.48 500 0
0.00%
JUBLFOOD 31-Jul-14 CE 1,280.00 32.70 1.90
6.17%
34.90
32.65
750 3 0.25 250 0
0.00%
JUBLFOOD 31-Jul-14 CE 1,300.00 20.50 -4.95
-19.45%
24.95
20.20
750 3 0.16 5,750 -250
-4.17%
RELIANCE 28-Aug-14 CE 960.00 85.45 20.65
31.87%
85.45
73.45
750 3 0.59 1,250 0
0.00%
TCS 28-Aug-14 CE 2,800.00 6.00 -2.00
-25.00%
6.00
5.00
750 6 0.04 3,375 250
8.00%
TCS 31-Jul-14 CE 2,350.00 98.00 13.15
15.50%
98.60
85.05
750 6 0.69 15,750 -375
-2.33%
ULTRACEMCO 31-Jul-14 CE 2,500.00 50.65 -5.30
-9.47%
57.75
50.65
750 6 0.42 4,500 250
5.88%
ULTRACEMCO 31-Jul-14 CE 2,650.00 8.50 -1.90
-18.27%
9.50
8.10
750 6 0.07 2,500 -500
-16.67%
AXISBANK 28-Aug-14 CE 2,060.00 77.00 -13.75
-15.15%
77.00
76.50
750 3 0.58 250 250
0.00%
AXISBANK 31-Jul-14 CE 1,880.00 153.95 3.15
2.09%
158.00
153.95
750 3 1.17 10,500 0
0.00%
NIFTY 28-Aug-14 CE 6,600.00 1,110.25 -9.75
-0.87%
1,123.00
1,104.95
700 14 7.76 1,950 450
30.00%
BANKNIFTY 31-Jul-14 CE 15,100.00 409.55 8.10
2.02%
458.85
400.50
650 26 2.85 20,375 -75
-0.37%
BAJAJ-AUTO 28-Aug-14 CE 2,100.00 56.50 -1.85
-3.17%
63.55
56.50
625 5 0.37 875 500
133.33%
BAJAJ-AUTO 31-Jul-14 CE 2,400.00 0.60 0.30
100.00%
0.60
0.55
625 5 0.00 19,500 -625
-3.11%
HEROMOTOCO 31-Jul-14 CE 2,700.00 5.00 -1.00
-16.67%
5.00
2.05
625 5 0.03 18,875 0
0.00%
SBIN 28-Aug-14 CE 2,500.00 143.25 15.40
12.05%
143.25
135.30
625 5 0.86 11,875 125
1.06%
TECHM 31-Jul-14 CE 2,350.00 1.30 -0.65
-33.33%
1.30
0.90
625 5 0.01 13,500 0
0.00%
TECHM 31-Jul-14 CE 2,400.00 0.85 -1.60
-65.31%
0.85
0.60
625 5 0.00 5,875 -250
-4.08%
NIFTY 28-Aug-14 CE 6,800.00 956.00 53.20
5.89%
956.55
927.60
600 12 5.71 3,400 100
3.03%
NIFTY 31-Jul-14 CE 7,350.00 376.10 26.95
7.72%
376.10
365.00
600 12 2.21 2,450 -350
-12.50%
NIFTY 24-Dec-14 CE 5,500.00 2,380.00 30.00
1.28%
2,380.00
2,365.00
550 1 13.06 285,000 -400
-0.14%
ACC 31-Jul-14 CE 1,450.00 43.90 -2.15
-4.67%
43.90
42.55
500 2 0.22 13,000 250
1.96%
ACC 31-Jul-14 CE 1,540.00 9.30 -1.70
-15.45%
9.50
9.30
500 2 0.05 3,250 0
0.00%
AUROPHARMA 28-Aug-14 CE 720.00 51.05 22.50
78.81%
51.05
51.05
500 1 0.26 500 500
0.00%
AUROPHARMA 31-Jul-14 CE 860.00 0.55 -0.45
-45.00%
0.55
0.55
500 1 0.00 71,500 -500
-0.69%
BATAINDIA 31-Jul-14 CE 1,300.00 41.05 1.05
2.63%
41.05
40.00
500 2 0.20 4,250 0
0.00%
BATAINDIA 31-Jul-14 CE 1,320.00 31.20 -0.80
-2.50%
33.00
31.20
500 2 0.16 1,000 -500
-33.33%
BIOCON 28-Aug-14 CE 500.00 38.55 11.00
39.93%
38.55
38.55
500 1 0.19 500 0
0.00%
BIOCON 28-Aug-14 CE 600.00 7.00 -9.45
-57.45%
7.00
7.00
500 1 0.04 500 500
0.00%
BIOCON 31-Jul-14 CE 460.00 50.00 8.90
21.65%
50.00
50.00
500 1 0.25 1,000 0
0.00%
BIOCON 31-Jul-14 CE 620.00 0.75 -2.25
-75.00%
0.75
0.75
500 1 0.00 7,500 0
0.00%
BIOCON 31-Jul-14 CE 640.00 1.00 -3.45
-77.53%
1.00
1.00
500 1 0.01 500 0
0.00%
BANKBARODA 28-Aug-14 CE 840.00 40.00 -6.50
-13.98%
40.00
40.00
500 1 0.20 6,500 0
0.00%
BPCL 31-Jul-14 CE 650.00 1.00 -0.10
-9.09%
1.00
1.00
500 1 0.01 29,500 0
0.00%
RELINFRA 28-Aug-14 CE 820.00 24.00 -1.00
-4.00%
24.00
24.00
500 1 0.12 1,000 0
0.00%
RELINFRA 31-Jul-14 CE 700.00 69.55 -11.95
-14.66%
69.55
69.55
500 1 0.35 9,000 0
0.00%
RELINFRA 31-Jul-14 CE 720.00 59.00 10.00
20.41%
59.00
59.00
500 1 0.30 35,000 0
0.00%
CESC 31-Jul-14 CE 800.00 1.00 -2.65
-72.60%
1.00
1.00
500 1 0.01 6,500 0
0.00%
DRREDDY 31-Jul-14 CE 2,850.00 5.25 -0.15
-2.78%
5.25
5.25
500 4 0.03 5,250 250
5.00%
GLENMARK 31-Jul-14 CE 560.00 16.70 -3.30
-16.50%
16.70
16.70
500 1 0.08 3,000 -500
-14.29%
HDFC 31-Jul-14 CE 1,120.00 0.65 0.05
8.33%
0.85
0.65
500 2 0.00 15,000 250
1.69%
HDFCBANK 28-Aug-14 CE 880.00 12.00 -1.40
-10.45%
12.00
12.00
500 1 0.06 38,500 0
0.00%
HDFCBANK 31-Jul-14 CE 800.00 39.50 -4.65
-10.53%
39.50
39.50
500 1 0.20 68,000 0
0.00%
HAVELLS 31-Jul-14 CE 1,320.00 15.00 1.30
9.49%
15.45
15.00
500 2 0.08 1,750 0
0.00%
HAVELLS 31-Jul-14 CE 1,340.00 8.55 -6.45
-43.00%
8.55
8.20
500 2 0.04 1,750 500
40.00%
HINDUNILVR 31-Jul-14 CE 690.00 0.35 -0.75
-68.18%
0.35
0.35
500 1 0.00 26,500 -500
-1.85%
HINDUNILVR 31-Jul-14 CE 700.00 0.70 -0.20
-22.22%
0.70
0.70
500 1 0.00 180,000 0
0.00%
INDUSINDBK 31-Jul-14 CE 620.00 0.50 0.45
900.00%
0.50
0.50
500 1 0.00 10,000 -500
-4.76%
ABIRLANUVO 31-Jul-14 CE 1,420.00 22.00 -0.10
-0.45%
22.00
22.00
500 2 0.11 1,750 500
40.00%
INFY 31-Jul-14 CE 3,150.00 80.75 -5.20
-6.05%
84.60
79.00
500 4 0.41 7,375 0
0.00%
JSWSTEEL 31-Jul-14 CE 1,160.00 57.85 -5.95
-9.33%
57.85
57.10
500 2 0.29 6,750 0
0.00%
LT 31-Jul-14 CE 1,560.00 115.00 -12.35
-9.70%
115.00
113.00
500 2 0.57 3,500 0
0.00%
LT 31-Jul-14 CE 1,950.00 0.50 -0.20
-28.57%
0.50
0.20
500 2 0.00 35,000 0
0.00%
NIFTY 28-Aug-14 CE 8,750.00 1.60 0.10
6.67%
1.60
1.60
500 10 0.01 85,250 -500
-0.58%
NIFTY 31-Jul-14 CE 6,300.00 1,433.70 63.95
4.67%
1,433.70
1,397.15
500 10 7.08 32,600 -150
-0.46%
PNB 28-Aug-14 CE 1,000.00 15.00 -13.00
-46.43%
15.00
15.00
500 1 0.08 2,500 0
0.00%
PNB 28-Aug-14 CE 1,100.00 1.20 -76.95
-98.46%
1.20
1.20
500 1 0.01 500 500
0.00%
PNB 31-Jul-14 CE 880.00 56.95 2.05
3.73%
56.95
56.95
500 1 0.28 3,500 0
0.00%
PNB 31-Jul-14 CE 1,040.00 1.30 -0.25
-16.13%
1.30
1.30
500 1 0.01 32,500 0
0.00%
RELIANCE 25-Sep-14 CE 1,100.00 16.75 -8.25
-33.00%
26.00
16.75
500 2 0.11 1,250 250
25.00%
SIEMENS 31-Jul-14 CE 920.00 17.45 -8.90
-33.78%
17.45
17.45
500 1 0.09 4,000 0
0.00%
SIEMENS 31-Jul-14 CE 950.00 10.00 -10.55
-51.34%
10.00
10.00
500 1 0.05 2,500 500
25.00%
SBIN 31-Jul-14 CE 2,450.00 101.60 -6.95
-6.40%
112.90
101.60
500 4 0.54 37,500 -250
-0.66%
UBL 31-Jul-14 CE 720.00 18.45 -2.10
-10.22%
22.70
18.45
500 2 0.10 6,750 0
0.00%
AXISBANK 28-Aug-14 CE 2,200.00 28.05 -6.95
-19.86%
28.05
28.05
500 2 0.14 21,750 250
1.16%
AXISBANK 31-Jul-14 CE 1,860.00 171.15 1.20
0.71%
171.15
171.15
500 2 0.86 19,750 0
0.00%
WIPRO 28-Aug-14 CE 560.00 17.00 0.00
0.00%
17.00
17.00
500 1 0.09 500 0
0.00%
WIPRO 28-Aug-14 CE 580.00 10.25 0.75
7.89%
10.25
10.25
500 1 0.05 4,500 0
0.00%
NIFTY 28-Aug-14 CE 7,100.00 672.10 42.20
6.70%
675.00
640.00
400 8 2.66 4,350 350
8.75%
BAJAJ-AUTO 28-Aug-14 CE 2,150.00 39.00 2.10
5.69%
46.00
39.00
375 3 0.15 875 0
0.00%
BAJAJ-AUTO 31-Jul-14 CE 2,250.00 2.95 -0.65
-18.06%
3.60
2.50
375 3 0.01 17,500 0
0.00%
BAJAJ-AUTO 31-Jul-14 CE 2,350.00 1.20 -0.10
-7.69%
1.20
1.10
375 3 0.00 7,000 -375
-5.08%
DRREDDY 31-Jul-14 CE 2,600.00 100.00 22.00
28.21%
100.00
94.90
375 3 0.37 5,250 0
0.00%
GRASIM 31-Jul-14 CE 3,600.00 14.00 1.40
11.11%
14.00
11.00
375 3 0.05 21,250 125
0.59%
INFY 31-Jul-14 CE 3,800.00 1.00 0.00
0.00%
1.00
1.00
375 3 0.00 97,750 -500
-0.51%
INFY 31-Jul-14 CE 4,000.00 0.55 0.15
37.50%
0.55
0.40
375 3 0.00 38,750 -250
-0.64%
MARUTI 31-Jul-14 CE 2,850.00 1.50 -0.75
-33.33%
1.50
1.50
375 3 0.01 5,500 -375
-6.38%
SBIN 28-Aug-14 CE 2,800.00 30.00 -3.40
-10.18%
34.00
30.00
375 3 0.12 2,375 125
5.56%
SBIN 31-Jul-14 CE 2,840.00 1.75 -1.25
-41.67%
1.75
1.75
375 3 0.01 11,250 -375
-3.23%
TCS 28-Aug-14 CE 2,400.00 95.15 6.15
6.91%
95.15
94.65
375 3 0.36 1,000 0
0.00%
ULTRACEMCO 31-Jul-14 CE 2,700.00 2.75 -4.40
-61.54%
5.65
2.75
375 3 0.02 12,000 0
0.00%
BANKNIFTY 31-Jul-14 CE 13,500.00 1,950.00 70.90
3.77%
1,966.80
1,900.00
325 13 6.34 12,275 0
0.00%
NIFTY 25-Sep-14 CE 8,500.00 15.90 3.25
25.69%
16.90
11.05
300 6 0.04 24,000 100
0.42%
NIFTY 28-Aug-14 CE 6,400.00 1,350.00 49.00
3.77%
1,352.00
1,348.00
300 6 4.05 1,650 200
13.79%
NIFTY 31-Dec-15 CE 8,500.00 570.00 -5.00
-0.87%
570.00
565.00
300 0 1.70 140,050 250
0.18%
BANKNIFTY 28-Aug-14 CE 15,000.00 748.40 24.95
3.45%
775.00
710.00
250 10 1.86 15,450 0
0.00%
BANKNIFTY 28-Aug-14 CE 15,600.00 403.00 -2.00
-0.49%
416.00
376.35
250 10 1.01 3,000 75
2.56%
DIVISLAB 31-Jul-14 CE 1,460.00 34.00 -6.05
-15.11%
34.00
34.00
250 1 0.09 3,500 0
0.00%
GRASIM 31-Jul-14 CE 3,500.00 22.80 -6.45
-22.05%
26.00
22.80
250 2 0.06 8,125 0
0.00%
HCLTECH 28-Aug-14 CE 1,550.00 40.10 8.45
26.70%
40.10
40.10
250 1 0.10 500 0
0.00%
HDFC 28-Aug-14 CE 1,020.00 31.00 1.55
5.26%
31.00
31.00
250 1 0.08 1,000 0
0.00%
HDFC 28-Aug-14 CE 1,040.00 21.00 1.00
5.00%
21.00
21.00
250 1 0.05 250 0
0.00%
HDFC 31-Jul-14 CE 940.00 85.00 13.45
18.80%
85.00
85.00
250 1 0.21 22,750 0
0.00%
HEROMOTOCO 31-Jul-14 CE 2,800.00 1.05 -2.90
-73.42%
2.00
1.05
250 2 0.00 9,375 0
0.00%
HAVELLS 31-Jul-14 CE 1,280.00 30.00 -7.00
-18.92%
30.00
30.00
250 1 0.08 500 0
0.00%
ICICIBANK 28-Aug-14 CE 1,400.00 118.20 -1.80
-1.50%
118.20
118.20
250 1 0.30 5,500 0
0.00%
ICICIBANK 28-Aug-14 CE 1,540.00 38.90 18.90
94.50%
38.90
38.90
250 1 0.10 1,250 0
0.00%
ABIRLANUVO 31-Jul-14 CE 1,440.00 16.15 -3.85
-19.25%
16.15
16.15
250 1 0.04 1,750 0
0.00%
INFY 28-Aug-14 CE 3,000.00 260.00 14.00
5.69%
260.00
259.00
250 2 0.65 250 125
100.00%
INFY 28-Aug-14 CE 3,150.00 142.00 9.40
7.09%
142.00
139.00
250 2 0.35 125 0
0.00%
INFY 28-Aug-14 CE 3,250.00 82.95 -0.25
-0.30%
82.95
82.95
250 2 0.21 500 0
0.00%
INFY 31-Jul-14 CE 3,100.00 130.80 6.65
5.36%
137.00
130.80
250 2 0.33 5,500 0
0.00%
JUSTDIAL 31-Jul-14 CE 1,600.00 36.05 -0.95
-2.57%
36.05
32.60
250 2 0.09 3,875 125
3.33%
JUSTDIAL 31-Jul-14 CE 1,650.00 25.70 5.85
29.47%
25.70
25.40
250 2 0.06 5,125 0
0.00%
JSWSTEEL 31-Jul-14 CE 1,100.00 112.40 8.40
8.08%
112.40
112.40
250 1 0.28 1,750 0
0.00%
LUPIN 31-Jul-14 CE 1,020.00 88.00 17.00
23.94%
88.00
88.00
250 1 0.22 4,250 0
0.00%
LUPIN 31-Jul-14 CE 1,040.00 60.00 1.20
2.04%
60.00
60.00
250 1 0.15 17,750 0
0.00%
LT 28-Aug-14 CE 1,720.00 45.00 11.00
32.35%
45.00
45.00
250 1 0.11 500 0
0.00%
LT 28-Aug-14 CE 2,000.00 19.95 -39.30
-66.33%
19.95
19.95
250 1 0.05 - 0
0.00%
LT 31-Jul-14 CE 1,960.00 0.05 -0.95
-95.00%
0.05
0.05
250 1 0.00 19,250 0
0.00%
MCDOWELL-N 28-Aug-14 CE 2,800.00 13.00 2.10
19.27%
13.00
10.05
250 2 0.03 23,500 125
0.53%
M&M 31-Jul-14 CE 1,100.00 89.60 -1.40
-1.54%
89.60
89.60
250 1 0.22 1,250 0
0.00%
M&M 31-Jul-14 CE 1,320.00 0.50 -9.50
-95.00%
0.50
0.50
250 1 0.00 2,750 -250
-8.33%
NIFTY 28-Aug-14 CE 7,650.00 208.45 35.45
20.49%
208.45
200.00
250 5 0.51 1,200 50
4.35%
RELIANCE 31-Jul-14 CE 1,300.00 0.05 -0.20
-80.00%
0.05
0.05
250 1 0.00 115,000 -250
-0.22%
SBIN 28-Aug-14 CE 2,560.00 109.95 -238.00
-68.40%
109.95
109.95
250 2 0.27 - 0
0.00%
SBIN 31-Jul-14 CE 2,400.00 144.85 2.35
1.65%
152.85
144.85
250 2 0.37 35,875 0
0.00%
SBIN 31-Jul-14 CE 2,760.00 3.85 -1.05
-21.43%
4.85
3.85
250 2 0.01 61,500 -125
-0.20%
SBIN 31-Jul-14 CE 2,780.00 3.25 -0.20
-5.80%
3.25
3.25
250 2 0.01 18,500 -250
-1.33%
TECHM 28-Aug-14 CE 2,100.00 71.45 -4.45
-5.86%
71.90
71.45
250 2 0.18 500 250
100.00%
AXISBANK 28-Aug-14 CE 2,020.00 100.00 -3.75
-3.61%
100.00
100.00
250 1 0.25 - 0
0.00%
BANKNIFTY 31-Jul-14 CE 14,400.00 1,030.00 15.75
1.55%
1,071.00
1,012.00
225 9 2.36 7,425 -125
-1.66%
BANKNIFTY 31-Jul-14 CE 14,600.00 855.35 -4.65
-0.54%
891.15
836.00
225 9 1.93 13,650 -100
-0.73%
BANKNIFTY 28-Aug-14 CE 14,800.00 930.00 160.00
20.78%
930.00
909.40
200 8 1.84 125 0
0.00%
NIFTY 28-Aug-14 CE 5,800.00 1,940.00 54.00
2.86%
1,940.00
1,939.00
200 4 3.88 350 100
40.00%
NIFTY 31-Jul-14 CE 8,450.00 0.10 -0.20
-66.67%
0.10
0.10
200 4 0.00 7,900 0
0.00%
BANKNIFTY 28-Aug-14 CE 14,000.00 1,480.55 568.80
62.39%
1,495.70
1,448.70
150 6 2.20 300 150
100.00%
NIFTY 25-Sep-14 CE 7,000.00 800.45 33.45
4.36%
800.45
786.85
150 3 1.19 117,350 0
0.00%
NIFTY 28-Aug-14 CE 6,300.00 1,448.00 53.00
3.80%
1,450.00
1,448.00
150 3 2.17 300 50
20.00%
NIFTY 28-Aug-14 CE 6,900.00 863.00 38.00
4.61%
865.00
854.00
150 3 1.29 2,950 150
5.36%
NIFTY 31-Dec-15 CE 8,000.00 874.00 53.00
6.46%
998.00
826.00
150 1 1.35 34,950 50
0.14%
NIFTY 31-Jul-14 CE 5,400.00 2,340.00 148.75
6.79%
2,340.00
2,337.00
150 3 3.51 11,100 0
0.00%
NIFTY 31-Jul-14 CE 5,900.00 1,830.00 122.35
7.16%
1,830.00
1,820.10
150 3 2.74 14,200 0
0.00%
NIFTY 31-Jul-14 CE 6,200.00 1,534.35 52.10
3.51%
1,534.35
1,532.00
150 3 2.30 19,000 0
0.00%
NIFTY 31-Jul-14 CE 8,800.00 0.20 -0.25
-55.56%
0.20
0.20
150 3 0.00 66,400 -150
-0.23%
BAJAJ-AUTO 31-Jul-14 CE 2,000.00 82.00 -30.05
-26.82%
82.00
82.00
125 1 0.10 3,500 0
0.00%
BAJAJ-AUTO 31-Jul-14 CE 2,450.00 1.50 0.00
0.00%
1.50
1.50
125 1 0.00 2,500 0
0.00%
BAJAJ-AUTO 31-Jul-14 CE 2,500.00 1.00 -0.50
-33.33%
1.00
1.00
125 1 0.00 7,000 0
0.00%
DRREDDY 28-Aug-14 CE 2,700.00 70.00 6.75
10.67%
70.00
70.00
125 1 0.09 750 0
0.00%
GRASIM 28-Aug-14 CE 3,500.00 80.00 0.00
0.00%
80.00
80.00
125 1 0.10 125 0
0.00%
GRASIM 31-Jul-14 CE 3,300.00 127.75 16.45
14.78%
127.75
127.75
125 1 0.16 2,250 0
0.00%
GRASIM 31-Jul-14 CE 3,350.00 95.10 -11.10
-10.45%
95.10
95.10
125 1 0.12 1,000 0
0.00%
HEROMOTOCO 31-Jul-14 CE 2,400.00 120.50 7.85
6.97%
120.50
120.50
125 1 0.15 750 0
0.00%
INFY 28-Aug-14 CE 3,350.00 46.55 -3.15
-6.34%
46.55
46.55
125 1 0.06 500 0
0.00%
INFY 28-Aug-14 CE 3,700.00 6.00 -4.15
-40.89%
6.00
6.00
125 1 0.01 16,750 0
0.00%
INFY 28-Aug-14 CE 3,900.00 0.05 -0.95
-95.00%
0.05
0.05
125 1 0.00 250 0
0.00%
INFY 31-Jul-14 CE 3,000.00 228.55 9.25
4.22%
228.55
228.55
125 1 0.29 3,000 0
0.00%
MCDOWELL-N 31-Jul-14 CE 2,300.00 105.00 -6.90
-6.17%
105.00
105.00
125 1 0.13 42,375 0
0.00%
MCDOWELL-N 31-Jul-14 CE 2,950.00 1.05 -0.70
-40.00%
1.05
1.05
125 1 0.00 1,250 0
0.00%
MCDOWELL-N 31-Jul-14 CE 3,000.00 1.15 -0.30
-20.69%
1.15
1.15
125 1 0.00 244,000 -125
-0.05%
SBIN 28-Aug-14 CE 2,550.00 108.40 4.30
4.13%
108.40
108.40
125 1 0.14 250 0
0.00%
SBIN 28-Aug-14 CE 2,650.00 73.30 -32.50
-30.72%
73.30
73.30
125 1 0.09 625 0
0.00%
SBIN 28-Aug-14 CE 2,900.00 21.70 3.20
17.30%
21.70
21.70
125 1 0.03 13,375 0
0.00%
SBIN 31-Jul-14 CE 2,820.00 2.55 -2.10
-45.16%
2.55
2.55
125 1 0.00 10,500 0
0.00%
SBIN 31-Jul-14 CE 2,860.00 1.55 -1.20
-43.64%
1.55
1.55
125 1 0.00 6,875 -125
-1.79%
SBIN 31-Jul-14 CE 2,880.00 4.00 1.20
42.86%
4.00
4.00
125 1 0.01 9,000 0
0.00%
SBIN 31-Jul-14 CE 2,940.00 3.00 1.90
172.73%
3.00
3.00
125 1 0.00 19,250 0
0.00%
SBIN 31-Jul-14 CE 3,100.00 0.20 -0.20
-50.00%
0.20
0.20
125 1 0.00 22,125 0
0.00%
SBIN 31-Jul-14 CE 3,200.00 0.60 -1.15
-65.71%
0.60
0.60
125 1 0.00 5,000 0
0.00%
TCS 28-Aug-14 CE 2,450.00 68.40 -1.75
-2.49%
68.40
68.40
125 1 0.09 1,125 0
0.00%
TCS 28-Aug-14 CE 2,600.00 19.00 0.05
0.26%
19.00
19.00
125 1 0.02 2,875 0
0.00%
TCS 31-Jul-14 CE 2,200.00 230.55 4.20
1.86%
230.55
230.55
125 1 0.29 3,500 0
0.00%
TCS 31-Jul-14 CE 2,800.00 0.30 -0.55
-64.71%
0.30
0.30
125 1 0.00 26,000 0
0.00%
TECHM 31-Jul-14 CE 2,000.00 105.60 -14.40
-12.00%
105.60
105.60
125 1 0.13 14,750 0
0.00%
NIFTY 25-Sep-14 CE 8,400.00 22.00 -1.00
-4.35%
22.00
22.00
100 2 0.02 3,700 50
1.37%
NIFTY 28-Aug-14 CE 7,450.00 321.10 116.70
57.09%
321.10
321.10
100 2 0.32 150 0
0.00%
NIFTY 31-Jul-14 CE 5,600.00 2,133.45 103.10
5.08%
2,134.30
2,133.45
100 2 2.13 12,250 -100
-0.81%
NIFTY 31-Jul-14 CE 7,250.00 467.70 157.80
50.92%
467.70
467.70
100 2 0.47 950 0
0.00%
NIFTY 31-Jul-14 CE 8,350.00 0.15 -0.85
-85.00%
0.15
0.15
100 2 0.00 14,000 -100
-0.71%
BANKNIFTY 31-Jul-14 CE 16,700.00 1.40 -0.90
-39.13%
1.80
1.40
50 2 0.00 11,850 0
0.00%
NIFTY 24-Dec-14 CE 2,700.00 5,075.00 71.95
1.44%
5,075.00
5,075.00
50 0 2.54 110,900 0
0.00%
NIFTY 24-Dec-14 CE 5,000.00 2,874.00 69.00
2.46%
2,874.00
2,874.00
50 0 1.44 661,850 0
0.00%
NIFTY 28-Aug-14 CE 9,100.00 1.90 0.20
11.76%
1.90
1.90
50 1 0.00 11,000 0
0.00%
NIFTY 31-Jul-14 CE 5,800.00 1,919.00 31.50
1.67%
1,919.00
1,919.00
50 1 0.96 24,650 0
0.00%
BANKNIFTY 31-Jul-14 CE 11,500.00 3,880.00 80.00
2.11%
3,880.00
3,880.00
25 1 0.97 2,500 0
0.00%
BANKNIFTY 31-Jul-14 CE 13,000.00 2,412.00 -58.00
-2.35%
2,412.00
2,412.00
25 1 0.60 3,800 0
0.00%
BANKNIFTY 31-Jul-14 CE 16,900.00 0.50 -2.50
-83.33%
0.50
0.50
25 1 0.00 4,150 0
0.00%