SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Active Calls
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
NIFTY 31-Jul-14 CE 7,800.00 18.50 -12.15
-39.64%
34.00
15.30
15,415,750 308,315 3,716.74 6,638,450 1,245,150
23.09%
ASHOKLEY 31-Jul-14 CE 35.00 0.40 -0.25
-38.46%
0.75
0.35
13,717,000 1,247 65.84 13,607,000 198,000
1.48%
NIFTY 31-Jul-14 CE 7,900.00 3.95 -2.80
-41.48%
7.35
3.25
7,744,850 154,897 398.86 5,846,350 306,550
5.53%
IFCI 31-Jul-14 CE 37.50 0.65 0.05
8.33%
0.80
0.45
5,517,000 613 32.55 3,915,000 45,000
1.16%
NIFTY 31-Jul-14 CE 7,700.00 71.80 -21.70
-23.21%
103.00
63.00
5,288,600 105,772 4,283.24 4,440,700 831,000
23.02%
NIFTY 31-Jul-14 CE 7,850.00 7.90 -5.85
-42.55%
15.55
6.30
4,094,000 81,880 422.91 1,983,350 16,500
0.84%
UNITECH 31-Jul-14 CE 27.50 0.20 -0.10
-33.33%
0.35
0.15
4,012,000 236 9.63 4,097,000 850,000
26.18%
ASHOKLEY 31-Jul-14 CE 37.50 0.05 -0.20
-80.00%
0.20
0.05
3,839,000 349 4.61 4,488,000 -319,000
-6.64%
JPPOWER 31-Jul-14 CE 20.00 0.45 0.15
50.00%
0.95
0.40
3,660,000 244 20.13 4,935,000 660,000
15.44%
IDFC 31-Jul-14 CE 160.00 1.30 0.10
8.33%
2.20
1.00
3,320,000 1,660 53.12 2,972,000 -384,000
-11.44%
NIFTY 31-Jul-14 CE 8,000.00 1.25 -1.10
-46.81%
2.05
1.10
2,964,250 59,285 45.06 7,580,000 -134,250
-1.74%
DLF 31-Jul-14 CE 210.00 0.80 -1.50
-65.22%
2.30
0.75
2,668,000 1,334 36.55 2,552,000 556,000
27.86%
ASHOKLEY 31-Jul-14 CE 32.50 1.35 -0.15
-10.00%
2.00
1.15
2,442,000 222 36.14 2,717,000 -55,000
-1.98%
DLF 31-Jul-14 CE 205.00 1.70 -2.70
-61.36%
4.30
1.55
2,186,000 1,093 61.43 2,194,000 566,000
34.77%
IDFC 31-Jul-14 CE 165.00 0.50 -0.10
-16.67%
0.95
0.45
2,128,000 1,064 13.41 3,460,000 -136,000
-3.78%
RPOWER 31-Jul-14 CE 95.00 0.70 0.35
100.00%
0.95
0.55
2,096,000 524 15.72 2,372,000 412,000
21.02%
ASHOKLEY 31-Jul-14 CE 40.00 0.05 -0.05
-50.00%
0.05
0.05
1,716,000 156 0.86 6,391,000 176,000
2.83%
JPPOWER 31-Jul-14 CE 22.50 0.10 0.00
0.00%
0.25
0.10
1,620,000 108 1.94 8,715,000 465,000
5.64%
NIFTY 31-Jul-14 CE 7,750.00 39.85 -18.00
-31.11%
63.95
34.15
1,596,150 31,923 725.29 1,490,850 328,800
28.29%
DLF 31-Jul-14 CE 220.00 0.25 -0.40
-61.54%
0.55
0.20
1,534,000 767 5.83 3,032,000 -64,000
-2.07%
IDFC 31-Jul-14 CE 155.00 3.30 0.50
17.86%
5.00
2.05
1,486,000 743 53.20 1,242,000 -144,000
-10.39%
TATAMOTORS 31-Jul-14 CE 470.00 2.50 -0.75
-23.08%
5.75
1.20
1,360,000 1,360 48.96 548,000 45,000
8.95%
JPASSOCIAT 31-Jul-14 CE 65.00 0.25 0.10
66.67%
0.55
0.15
1,328,000 166 3.98 5,144,000 -272,000
-5.02%
TATASTEEL 31-Jul-14 CE 560.00 5.10 -1.25
-19.69%
8.90
3.50
1,303,000 1,303 69.97 723,000 65,000
9.88%
AXISBANK 31-Jul-14 CE 400.00 8.00 -11.75
-59.49%
9.25
4.30
1,286,250 5,145 86.95 1,113,750 1,113,750
0.00%
IFCI 31-Jul-14 CE 40.00 0.10 -0.05
-33.33%
0.15
0.10
1,251,000 139 1.38 9,765,000 702,000
7.75%
HINDALCO 31-Jul-14 CE 195.00 1.40 -0.90
-39.13%
3.10
1.10
1,230,000 615 22.26 1,014,000 206,000
25.50%
RCOM 31-Jul-14 CE 135.00 1.35 0.15
12.50%
1.70
0.85
1,212,000 606 15.03 1,650,000 -12,000
-0.72%
TATAMOTORS 31-Jul-14 CE 480.00 0.95 -0.50
-34.48%
2.45
0.65
1,184,000 1,184 18.23 1,173,000 -23,000
-1.92%
ALBK 31-Jul-14 CE 120.00 1.10 -0.70
-38.89%
2.25
0.95
1,068,000 267 15.70 1,240,000 184,000
17.42%
DLF 31-Jul-14 CE 215.00 0.45 -0.75
-62.50%
1.15
0.40
978,000 489 7.14 1,154,000 -38,000
-3.19%
JPPOWER 28-Aug-14 CE 20.00 1.55 0.15
10.71%
1.85
1.40
975,000 65 15.99 1,410,000 675,000
91.84%
HINDALCO 31-Jul-14 CE 200.00 0.50 -0.50
-50.00%
1.35
0.35
962,000 481 6.93 1,494,000 74,000
5.21%
RPOWER 31-Jul-14 CE 100.00 0.20 0.10
100.00%
0.25
0.15
928,000 232 1.95 3,380,000 148,000
4.58%
TATASTEEL 31-Jul-14 CE 570.00 2.15 -1.00
-31.75%
4.35
1.45
881,000 881 22.47 858,000 94,000
12.30%
NIFTY 28-Aug-14 CE 8,000.00 43.50 -8.50
-16.35%
55.00
41.70
877,850 17,557 422.33 1,949,650 162,950
9.12%
DLF 31-Jul-14 CE 200.00 3.40 -3.90
-53.42%
7.60
3.15
868,000 434 40.36 668,000 322,000
93.06%
UNITECH 28-Aug-14 CE 27.50 1.50 -0.20
-11.76%
1.65
1.15
850,000 50 12.67 578,000 527,000
1,033.33%
NHPC 31-Jul-14 CE 25.00 0.05 -0.05
-50.00%
0.10
0.05
840,000 70 0.42 6,684,000 -288,000
-4.13%
NIFTY 28-Aug-14 CE 7,800.00 119.00 -15.40
-11.46%
140.25
115.45
830,400 16,608 1,042.98 894,100 118,250
15.24%
IDFC 31-Jul-14 CE 170.00 0.20 -0.10
-33.33%
0.40
0.20
830,000 415 2.49 2,694,000 -72,000
-2.60%
BANKBARODA 31-Jul-14 CE 880.00 9.40 -0.30
-3.09%
15.40
5.95
818,000 1,636 76.89 245,500 -34,500
-12.32%
UNITECH 31-Jul-14 CE 30.00 0.05 0.00
0.00%
0.10
0.05
799,000 47 0.40 6,715,000 136,000
2.07%
CAIRN 31-Jul-14 CE 320.00 2.00 0.70
53.85%
2.65
1.35
794,000 794 16.36 563,000 -78,000
-12.17%
TATASTEEL 31-Jul-14 CE 580.00 0.90 -0.70
-43.75%
1.90
0.60
794,000 794 9.05 1,362,000 -56,000
-3.95%
BHEL 31-Jul-14 CE 230.00 3.20 0.80
33.33%
3.50
1.80
784,000 392 21.25 690,000 -8,000
-1.15%
RCOM 31-Jul-14 CE 130.00 4.50 1.05
30.43%
5.10
2.95
758,000 379 29.49 1,962,000 288,000
17.20%
RELIANCE 31-Jul-14 CE 1,020.00 5.85 -5.45
-48.23%
11.05
5.10
740,250 2,961 54.33 990,750 289,750
41.33%
BANKNIFTY 31-Jul-14 CE 15,500.00 38.90 -23.45
-37.61%
76.00
33.60
713,050 28,522 371.00 548,525 107,050
24.25%
UNITECH 31-Jul-14 CE 25.00 1.65 0.05
3.13%
2.60
1.45
697,000 41 11.43 1,190,000 -153,000
-11.39%
NIFTY 31-Jul-14 CE 7,950.00 1.90 -1.50
-44.12%
3.45
1.65
660,350 13,207 16.31 933,200 17,600
1.92%
TATAMOTORS 31-Jul-14 CE 460.00 6.00 -1.10
-15.49%
12.00
4.00
649,000 649 47.77 461,000 62,000
15.54%
RPOWER 31-Jul-14 CE 90.00 3.30 1.50
83.33%
3.60
2.00
644,000 161 19.26 508,000 116,000
29.59%
SYNDIBANK 31-Jul-14 CE 150.00 1.90 0.35
22.58%
2.20
1.10
640,000 160 11.39 872,000 180,000
26.01%
NIFTY 28-Aug-14 CE 7,900.00 74.35 -12.05
-13.95%
103.60
72.05
635,750 12,715 506.31 701,900 56,000
8.67%
JPASSOCIAT 31-Jul-14 CE 60.00 1.30 0.60
85.71%
2.70
1.20
632,000 79 11.00 1,264,000 -88,000
-6.51%
RELCAPITAL 31-Jul-14 CE 600.00 3.50 -2.10
-37.50%
6.75
3.20
624,000 624 30.08 560,000 91,000
19.40%
JPASSOCIAT 31-Jul-14 CE 62.50 0.45 0.20
80.00%
1.20
0.25
616,000 77 4.13 1,520,000 128,000
9.20%
JPASSOCIAT 31-Jul-14 CE 70.00 0.10 0.00
0.00%
0.20
0.05
616,000 77 0.74 10,072,000 -472,000
-4.48%
HINDALCO 31-Jul-14 CE 190.00 3.60 -0.90
-20.00%
6.00
2.75
608,000 304 20.73 1,390,000 122,000
9.62%
NIFTY 31-Jul-14 CE 7,600.00 162.70 -25.05
-13.34%
197.55
153.00
591,650 11,833 1,020.60 2,169,350 -50,800
-2.29%
UCOBANK 31-Jul-14 CE 105.00 0.70 -0.30
-30.00%
1.30
0.65
588,000 147 5.12 996,000 36,000
3.75%
BHEL 31-Jul-14 CE 240.00 0.70 0.10
16.67%
0.75
0.45
578,000 289 3.35 1,244,000 -2,000
-0.16%
RCOM 31-Jul-14 CE 140.00 0.45 0.00
0.00%
0.55
0.30
560,000 280 2.35 2,636,000 144,000
5.78%
BANKBARODA 31-Jul-14 CE 900.00 3.95 -1.40
-26.17%
8.00
1.90
543,000 1,086 25.47 276,000 33,000
13.58%
SAIL 31-Jul-14 CE 90.00 0.30 -0.30
-50.00%
0.65
0.25
536,000 134 2.04 1,780,000 72,000
4.22%
BHEL 31-Jul-14 CE 235.00 1.50 0.30
25.00%
1.60
0.80
532,000 266 6.49 404,000 -4,000
-0.98%
AXISBANK 31-Jul-14 CE 2,000.00 19.75 -8.00
-28.83%
33.50
15.60
523,750 2,095 114.75 256,000 0
0.00%
NTPC 31-Jul-14 CE 150.00 1.00 -0.50
-33.33%
1.65
0.85
518,000 259 5.75 1,892,000 -26,000
-1.36%
PFC 31-Jul-14 CE 270.00 1.50 -0.30
-16.67%
3.80
1.35
518,000 259 13.52 318,000 10,000
3.25%
ADANIPOWER 31-Jul-14 CE 60.00 0.15 -0.05
-25.00%
0.20
0.10
512,000 64 0.77 3,504,000 -144,000
-3.95%
IDEA 31-Jul-14 CE 150.00 1.75 -0.30
-14.63%
2.15
1.40
498,000 249 8.72 1,226,000 0
0.00%
ADANIPOWER 31-Jul-14 CE 57.50 0.50 -0.15
-23.08%
0.70
0.30
496,000 62 2.48 1,184,000 56,000
4.96%
ADANIPOWER 31-Jul-14 CE 62.50 0.05 -0.05
-50.00%
0.10
0.05
496,000 62 0.25 992,000 -200,000
-16.78%
CROMPGREAV 31-Jul-14 CE 200.00 1.25 0.00
0.00%
1.75
0.90
478,000 239 6.36 536,000 72,000
15.52%
ALBK 31-Jul-14 CE 125.00 0.20 -0.30
-60.00%
0.60
0.20
472,000 118 1.51 1,108,000 52,000
4.92%
AXISBANK 31-Jul-14 CE 410.00 2.80 -3.45
-55.20%
3.30
1.30
471,250 1,885 11.45 720,000 720,000
0.00%
EXIDEIND 31-Jul-14 CE 165.00 1.70 0.70
70.00%
2.50
0.70
446,000 223 8.92 368,000 -34,000
-8.46%
NIFTY 28-Aug-14 CE 8,100.00 23.05 -6.25
-21.33%
31.00
22.50
436,200 8,724 113.76 1,258,250 89,650
7.67%
CAIRN 31-Jul-14 CE 310.00 7.50 3.15
72.41%
8.20
4.95
428,000 428 28.93 144,000 -83,000
-36.56%
ARVIND 31-Jul-14 CE 220.00 1.25 -1.70
-57.63%
2.40
1.05
424,000 212 6.87 382,000 226,000
144.87%
RPOWER 31-Jul-14 CE 92.50 1.55 0.80
106.67%
1.90
1.10
416,000 104 6.28 664,000 152,000
29.69%
EXIDEIND 31-Jul-14 CE 160.00 4.10 1.50
57.69%
5.50
2.90
412,000 206 18.99 406,000 12,000
3.05%
L&TFH 31-Jul-14 CE 70.00 0.70 -0.15
-17.65%
0.90
0.50
412,000 103 3.13 1,296,000 8,000
0.62%
UNITECH 28-Aug-14 CE 30.00 0.85 -0.25
-22.73%
0.95
0.80
408,000 24 3.59 357,000 102,000
40.00%
ICICIBANK 31-Jul-14 CE 1,500.00 5.10 -5.75
-53.00%
11.05
4.60
406,500 1,626 31.14 616,000 26,750
4.54%
KTKBANK 31-Jul-14 CE 130.00 2.50 0.25
11.11%
2.50
1.70
406,000 203 8.73 672,000 260,000
63.11%
PNB 31-Jul-14 CE 940.00 11.00 3.15
40.13%
18.65
9.25
406,000 812 59.64 163,500 -62,500
-27.65%
RELIANCE 31-Jul-14 CE 1,040.00 2.35 -2.35
-50.00%
4.10
2.05
404,000 1,616 12.12 1,239,750 48,000
4.03%
TATAMOTORS 31-Jul-14 CE 490.00 0.40 -0.30
-42.86%
1.05
0.40
400,000 400 2.88 531,000 -22,000
-3.98%
NIFTY 31-Jul-14 CE 7,500.00 260.80 -21.65
-7.67%
294.60
250.55
399,650 7,993 1,086.65 1,049,300 -118,150
-10.12%
LT 31-Jul-14 CE 1,700.00 10.40 -0.85
-7.56%
15.40
9.55
396,000 1,584 48.87 521,000 116,750
28.88%
BANKNIFTY 31-Jul-14 CE 15,600.00 19.85 -15.90
-44.48%
43.90
17.55
387,350 15,494 107.30 192,300 34,775
22.08%
IOB 31-Jul-14 CE 75.00 0.40 0.05
14.29%
0.65
0.25
384,000 48 1.80 664,000 56,000
9.21%
TCS 31-Jul-14 CE 2,600.00 13.05 -3.40
-20.67%
21.30
7.00
384,000 3,072 60.13 206,125 -91,250
-30.69%
DLF 28-Aug-14 CE 210.00 6.25 -3.00
-32.43%
9.15
6.25
382,000 191 28.76 466,000 146,000
45.63%
BANKNIFTY 31-Jul-14 CE 15,400.00 66.00 -31.35
-32.20%
119.55
59.50
381,325 15,253 321.57 150,050 33,925
29.21%
IDFC 31-Jul-14 CE 150.00 6.95 1.00
16.81%
9.00
4.70
366,000 183 25.91 1,158,000 6,000
0.52%
ADANIPORTS 31-Jul-14 CE 280.00 3.75 2.20
141.94%
3.90
1.10
366,000 183 9.22 278,000 8,000
2.96%
JPPOWER 28-Aug-14 CE 22.50 0.75 0.10
15.38%
1.00
0.70
360,000 24 2.95 540,000 195,000
56.52%
AMBUJACEM 31-Jul-14 CE 210.00 1.40 -1.00
-41.67%
1.90
1.05
350,000 175 4.86 240,000 128,000
114.29%
FEDERALBNK 31-Jul-14 CE 120.00 1.25 -0.20
-13.79%
1.75
0.95
348,000 87 4.80 340,000 28,000
8.97%
PNB 31-Jul-14 CE 960.00 4.15 0.55
15.28%
8.70
3.95
347,500 695 21.58 196,500 -25,500
-11.49%
DLF 31-Jul-14 CE 230.00 0.10 -0.15
-60.00%
0.25
0.10
340,000 170 0.44 2,358,000 -100,000
-4.07%
RPOWER 31-Jul-14 CE 97.50 0.35 0.20
133.33%
2.25
0.30
340,000 85 1.43 576,000 0
0.00%
UCOBANK 31-Jul-14 CE 110.00 0.20 -0.15
-42.86%
0.35
0.20
332,000 83 0.80 1,148,000 -56,000
-4.65%
ADANIENT 31-Jul-14 CE 440.00 3.90 1.10
39.29%
5.60
2.85
331,000 331 13.34 281,000 35,000
14.23%
AXISBANK 31-Jul-14 CE 420.00 0.95 -0.95
-50.00%
1.15
0.45
328,750 1,315 2.76 741,250 741,250
0.00%
EXIDEIND 31-Jul-14 CE 170.00 0.70 0.20
40.00%
1.00
0.55
324,000 162 2.56 568,000 -18,000
-3.07%
JPASSOCIAT 31-Jul-14 CE 75.00 0.05 0.00
0.00%
0.10
0.05
320,000 40 0.16 7,760,000 -240,000
-3.00%
NIFTY 31-Jul-14 CE 8,100.00 0.45 -0.75
-62.50%
0.90
0.40
317,950 6,359 1.94 2,136,500 39,750
1.90%
IDFC 31-Jul-14 CE 140.00 16.40 1.50
10.07%
18.30
14.70
314,000 157 51.68 1,316,000 -6,000
-0.45%
SYNDIBANK 31-Jul-14 CE 160.00 0.35 0.00
0.00%
0.35
0.25
312,000 78 0.97 1,188,000 28,000
2.41%
NHPC 28-Aug-14 CE 25.00 0.60 -0.05
-7.69%
0.75
0.60
300,000 25 1.89 1,668,000 276,000
19.83%
IDBI 31-Jul-14 CE 95.00 0.45 -0.05
-10.00%
0.65
0.35
296,000 74 1.45 644,000 -4,000
-0.62%
IRB 31-Jul-14 CE 260.00 0.90 -1.25
-58.14%
2.00
0.70
296,000 74 3.26 980,000 -84,000
-7.89%
LICHSGFIN 31-Jul-14 CE 300.00 1.65 -2.25
-57.69%
3.35
1.25
295,000 295 5.81 312,000 76,000
32.20%
TATAMTRDVR 31-Jul-14 CE 300.00 0.95 -2.05
-68.33%
3.60
0.90
284,000 142 5.23 396,000 68,000
20.73%
BHEL 31-Jul-14 CE 245.00 0.35 -0.05
-12.50%
0.40
0.25
280,000 140 0.90 804,000 0
0.00%
CENTURYTEX 31-Jul-14 CE 600.00 9.70 -2.40
-19.83%
15.60
7.00
280,000 280 30.55 219,000 -8,000
-3.52%
HDIL 31-Jul-14 CE 95.00 0.20 -0.20
-50.00%
0.45
0.10
280,000 35 0.53 1,480,000 -160,000
-9.76%
PFC 31-Jul-14 CE 280.00 0.40 -0.20
-33.33%
1.15
0.35
280,000 140 2.07 426,000 -64,000
-13.06%
NIFTY 28-Aug-14 CE 8,200.00 11.70 -3.95
-25.24%
16.75
11.55
279,450 5,589 38.09 677,300 6,650
0.99%
INFY 31-Jul-14 CE 3,400.00 16.10 -4.20
-20.69%
30.00
14.60
270,375 2,163 57.75 433,750 58,125
15.47%
RELCAPITAL 31-Jul-14 CE 620.00 1.05 -1.00
-48.78%
2.30
1.00
270,000 270 3.86 787,000 17,000
2.21%
RELINFRA 31-Jul-14 CE 740.00 9.50 1.30
15.85%
13.70
7.45
268,500 537 26.93 168,500 24,500
17.01%
IDBI 31-Jul-14 CE 90.00 2.15 0.35
19.44%
2.65
1.60
256,000 64 5.56 224,000 -36,000
-13.85%
IRB 31-Jul-14 CE 250.00 2.00 -3.50
-63.64%
4.50
2.00
256,000 64 8.24 516,000 -44,000
-7.86%
RELCAPITAL 31-Jul-14 CE 610.00 1.95 -1.40
-41.79%
3.75
1.85
256,000 256 6.86 283,000 -12,000
-4.07%
ASHOKLEY 28-Aug-14 CE 35.00 1.70 0.00
0.00%
1.80
1.65
253,000 23 4.38 550,000 77,000
16.28%
IFCI 31-Jul-14 CE 35.00 2.55 0.35
15.91%
2.75
2.10
252,000 28 6.35 693,000 -18,000
-2.53%
YESBANK 31-Jul-14 CE 550.00 1.65 -1.40
-45.90%
5.00
1.40
252,000 252 6.93 534,000 44,000
8.98%
IDFC 28-Aug-14 CE 160.00 5.70 0.40
7.55%
6.65
5.25
250,000 125 14.93 696,000 32,000
4.82%
CAIRN 31-Jul-14 CE 315.00 3.95 1.50
61.22%
4.80
2.90
248,000 248 9.57 127,000 -25,000
-16.45%
RCOM 31-Jul-14 CE 150.00 0.10 -0.05
-33.33%
0.15
0.10
244,000 122 0.27 3,454,000 28,000
0.82%
ARVIND 31-Jul-14 CE 230.00 0.35 -0.70
-66.67%
0.65
0.30
242,000 121 1.04 368,000 52,000
16.46%
ONGC 31-Jul-14 CE 420.00 0.55 -0.25
-31.25%
0.75
0.35
238,000 238 1.14 1,035,000 -1,000
-0.10%
RELCAPITAL 31-Jul-14 CE 590.00 6.65 -3.00
-31.09%
11.00
5.95
235,000 235 18.28 227,000 55,000
31.98%
ICICIBANK 31-Jul-14 CE 1,480.00 9.45 -9.10
-49.06%
18.05
8.70
232,500 930 30.69 106,500 15,500
17.03%
COALINDIA 31-Jul-14 CE 370.00 2.35 -6.15
-72.35%
6.70
2.00
229,000 229 6.80 196,000 76,000
63.33%
AUROPHARMA 31-Jul-14 CE 700.00 4.55 -5.45
-54.50%
13.05
4.55
224,000 448 18.03 192,500 41,000
27.06%
HDIL 31-Jul-14 CE 100.00 0.10 -0.15
-60.00%
0.25
0.10
224,000 28 0.31 2,376,000 -88,000
-3.57%
IDFC 31-Jul-14 CE 157.50 2.15 0.25
13.16%
3.25
1.80
224,000 112 5.56 176,000 -22,000
-11.11%
ONGC 31-Jul-14 CE 410.00 1.30 -0.75
-36.59%
2.35
1.15
224,000 224 3.83 619,000 40,000
6.91%
APOLLOTYRE 31-Jul-14 CE 180.00 1.95 0.25
14.71%
3.00
1.50
222,000 111 4.57 546,000 24,000
4.60%
FEDERALBNK 31-Jul-14 CE 130.00 0.05 -0.05
-50.00%
0.15
0.05
220,000 55 0.22 2,004,000 -160,000
-7.39%
BANKNIFTY 31-Jul-14 CE 15,700.00 11.30 -10.15
-47.32%
25.00
9.10
219,550 8,782 34.51 195,250 21,400
12.31%
COALINDIA 31-Jul-14 CE 380.00 0.55 -2.40
-81.36%
1.75
0.50
217,000 217 2.13 304,000 57,000
23.08%
YESBANK 31-Jul-14 CE 540.00 4.50 -1.90
-29.69%
9.75
3.75
217,000 217 12.37 247,000 27,000
12.27%
DLF 28-Aug-14 CE 200.00 10.00 -3.90
-28.06%
13.70
9.80
216,000 108 23.67 226,000 164,000
264.52%
IFCI 28-Aug-14 CE 40.00 1.45 0.05
3.57%
1.55
1.35
216,000 24 3.15 765,000 99,000
14.86%
SSLT 31-Jul-14 CE 300.00 1.30 -0.45
-25.71%
2.10
1.00
216,000 108 3.13 956,000 -2,000
-0.21%
ARVIND 31-Jul-14 CE 215.00 2.60 -2.35
-47.47%
3.90
2.10
212,000 106 6.11 116,000 106,000
1,060.00%
SYNDIBANK 31-Jul-14 CE 155.00 0.70 -0.05
-6.67%
0.85
0.40
212,000 53 1.40 384,000 -44,000
-10.28%
AMBUJACEM 31-Jul-14 CE 215.00 0.50 -0.70
-58.33%
0.90
0.25
210,000 105 1.05 124,000 20,000
19.23%
PETRONET 31-Jul-14 CE 190.00 1.90 0.45
31.03%
2.95
1.65
208,000 104 5.22 226,000 56,000
32.94%
LT 31-Jul-14 CE 1,680.00 16.10 -1.00
-5.85%
21.85
14.20
207,250 829 37.74 172,750 34,500
24.95%
TATAMOTORS 31-Jul-14 CE 500.00 0.25 -0.15
-37.50%
0.55
0.20
207,000 207 0.70 1,329,000 8,000
0.61%
BHEL 31-Jul-14 CE 250.00 0.25 0.00
0.00%
0.25
0.20
206,000 103 0.45 1,458,000 -28,000
-1.88%
BANKINDIA 31-Jul-14 CE 290.00 3.60 -0.60
-14.29%
5.30
3.00
205,000 205 8.10 424,000 53,000
14.29%
SAIL 31-Jul-14 CE 95.00 0.10 -0.05
-33.33%
0.15
0.05
204,000 51 0.16 1,724,000 8,000
0.47%
ALBK 31-Jul-14 CE 130.00 0.05 -0.15
-75.00%
0.20
0.05
200,000 50 0.22 844,000 -16,000
-1.86%
ADANIPOWER 31-Jul-14 CE 65.00 0.05 -0.05
-50.00%
0.05
0.05
200,000 25 0.10 2,992,000 32,000
1.08%
RPOWER 28-Aug-14 CE 95.00 4.20 0.80
23.53%
4.30
3.65
200,000 50 8.04 344,000 28,000
8.86%
SAIL 31-Jul-14 CE 87.50 0.80 -0.50
-38.46%
1.60
0.65
200,000 50 1.82 404,000 96,000
31.17%
ANDHRABANK 31-Jul-14 CE 105.00 0.05 0.00
0.00%
0.05
0.05
196,000 49 0.10 1,416,000 -16,000
-1.12%
ONGC 31-Jul-14 CE 400.00 4.30 -1.65
-27.73%
7.00
4.00
196,000 196 11.05 426,000 96,000
29.09%
ADANIENT 31-Jul-14 CE 450.00 2.25 0.40
21.62%
3.45
1.70
193,000 193 4.48 325,000 2,000
0.62%
FEDERALBNK 31-Jul-14 CE 122.50 0.55 -0.10
-15.38%
0.70
0.30
192,000 48 0.94 320,000 140,000
77.78%
IDEA 31-Jul-14 CE 155.00 0.55 -0.25
-31.25%
0.80
0.50
192,000 96 1.13 524,000 8,000
1.55%
BANKBARODA 31-Jul-14 CE 860.00 18.70 1.85
10.98%
26.25
11.90
189,500 379 35.78 178,500 17,500
10.87%
RELIANCE 31-Jul-14 CE 1,000.00 15.00 -8.35
-35.76%
22.00
13.00
188,500 754 30.99 441,750 29,750
7.22%
VOLTAS 31-Jul-14 CE 190.00 3.15 -0.65
-17.11%
5.00
2.50
186,000 93 7.29 148,000 -10,000
-6.33%
JSWENERGY 31-Jul-14 CE 80.00 0.90 -0.40
-30.77%
1.50
0.70
184,000 46 1.93 356,000 28,000
8.54%
L&TFH 31-Jul-14 CE 72.50 0.20 0.00
0.00%
0.25
0.10
180,000 45 0.32 856,000 -8,000
-0.93%
SBIN 31-Jul-14 CE 2,600.00 4.45 -1.00
-18.35%
7.40
4.00
179,000 1,432 9.59 604,375 -1,375
-0.23%
KTKBANK 28-Aug-14 CE 140.00 2.25 -0.55
-19.64%
2.90
2.00
176,000 88 3.98 174,000 118,000
210.71%
UCOBANK 31-Jul-14 CE 115.00 0.10 -0.05
-33.33%
0.15
0.10
176,000 44 0.18 660,000 -56,000
-7.82%
NTPC 31-Jul-14 CE 160.00 0.15 0.00
0.00%
0.15
0.10
174,000 87 0.24 2,194,000 -74,000
-3.26%
BHARTIARTL 31-Jul-14 CE 360.00 3.05 -0.65
-17.57%
4.00
2.10
173,000 173 5.38 591,000 -16,000
-2.64%
RANBAXY 31-Jul-14 CE 600.00 3.50 0.05
1.45%
5.50
1.25
173,000 173 4.43 179,000 65,000
57.02%
ARVIND 31-Jul-14 CE 225.00 0.75 -1.10
-59.46%
2.60
0.55
172,000 86 1.48 138,000 40,000
40.82%
DLF 31-Jul-14 CE 225.00 0.15 -0.20
-57.14%
0.30
0.15
172,000 86 0.36 616,000 -44,000
-6.67%
SAIL 31-Jul-14 CE 100.00 0.05 0.00
0.00%
0.10
0.05
172,000 43 0.09 1,932,000 -4,000
-0.21%
TATASTEEL 31-Jul-14 CE 550.00 10.00 -1.80
-15.25%
15.15
7.25
172,000 172 15.84 465,000 36,000
8.39%
IFCI 31-Jul-14 CE 42.50 0.05 0.00
0.00%
0.10
0.05
171,000 19 0.09 6,093,000 -81,000
-1.31%
ADANIPORTS 31-Jul-14 CE 270.00 8.70 4.60
112.20%
8.70
3.55
170,000 85 10.03 222,000 -26,000
-10.48%
CENTURYTEX 31-Jul-14 CE 620.00 3.25 -1.95
-37.50%
6.50
2.50
164,000 164 6.87 211,000 -20,000
-8.66%
AXISBANK 31-Jul-14 CE 2,100.00 1.90 -1.75
-47.95%
4.20
1.60
163,750 655 4.14 153,750 0
0.00%
RELINFRA 31-Jul-14 CE 750.00 5.75 0.40
7.48%
9.15
4.35
162,500 325 10.48 123,500 24,000
24.12%
VOLTAS 31-Jul-14 CE 200.00 0.65 -0.50
-43.48%
1.20
0.65
162,000 81 1.41 204,000 -8,000
-3.77%
DABUR 31-Jul-14 CE 200.00 1.05 -0.80
-43.24%
1.65
0.85
160,000 80 1.97 554,000 28,000
5.32%
HDIL 31-Jul-14 CE 90.00 0.80 -0.45
-36.00%
1.00
0.70
160,000 20 1.28 1,056,000 40,000
3.94%
IDFC 28-Aug-14 CE 165.00 4.10 0.25
6.49%
4.80
3.70
160,000 80 6.82 300,000 74,000
32.74%
JPASSOCIAT 28-Aug-14 CE 85.00 0.20 0.05
33.33%
0.20
0.20
160,000 20 0.32 224,000 -160,000
-41.67%
RPOWER 28-Aug-14 CE 100.00 2.50 0.50
25.00%
2.70
2.20
160,000 40 4.00 704,000 80,000
12.82%
SYNDIBANK 31-Jul-14 CE 165.00 0.15 0.00
0.00%
0.20
0.10
160,000 40 0.27 196,000 -108,000
-35.53%
NIFTY 28-Aug-14 CE 7,700.00 176.95 -17.60
-9.05%
203.35
172.15
158,800 3,176 294.81 691,950 15,250
2.25%
SSLT 31-Jul-14 CE 310.00 0.40 -0.25
-38.46%
0.90
0.35
158,000 79 0.70 758,000 -12,000
-1.56%
YESBANK 31-Jul-14 CE 560.00 0.65 -0.70
-51.85%
2.35
0.55
158,000 158 1.58 389,000 0
0.00%
RELINFRA 31-Jul-14 CE 760.00 3.45 -0.05
-1.43%
6.25
2.50
157,500 315 6.13 181,000 6,000
3.43%
BANKNIFTY 31-Jul-14 CE 15,300.00 110.00 -37.50
-25.42%
178.40
99.80
156,250 6,250 196.09 86,400 28,450
49.09%
APOLLOTYRE 31-Jul-14 CE 190.00 0.30 -0.10
-25.00%
0.65
0.25
156,000 78 0.56 706,000 -24,000
-3.29%
CROMPGREAV 31-Jul-14 CE 195.00 2.75 0.45
19.57%
3.60
2.00
156,000 78 4.52 158,000 24,000
17.91%
TATAPOWER 31-Jul-14 CE 105.00 0.30 -0.10
-25.00%
0.45
0.20
156,000 39 0.45 800,000 -44,000
-5.21%
BANKNIFTY 31-Jul-14 CE 15,800.00 5.75 -6.10
-51.48%
12.65
3.55
155,375 6,215 11.82 274,450 6,825
2.55%
SBIN 31-Jul-14 CE 2,500.00 35.00 3.85
12.36%
45.90
30.00
153,875 1,231 56.70 113,750 -9,625
-7.80%
BANKINDIA 31-Jul-14 CE 300.00 1.30 -0.60
-31.58%
2.25
1.10
152,000 152 2.28 637,000 -2,000
-0.31%
DLF 28-Aug-14 CE 230.00 2.50 -1.35
-35.06%
3.95
2.50
152,000 76 4.70 398,000 36,000
9.94%
TATAGLOBAL 31-Jul-14 CE 160.00 0.40 -0.15
-27.27%
0.70
0.40
152,000 76 0.84 1,258,000 18,000
1.45%
UCOBANK 31-Jul-14 CE 100.00 2.40 -0.25
-9.43%
3.45
2.00
152,000 38 3.98 436,000 36,000
9.00%
SBIN 31-Jul-14 CE 2,550.00 13.10 0.20
1.55%
18.95
10.05
150,875 1,207 22.21 139,125 14,125
11.30%
LICHSGFIN 31-Jul-14 CE 320.00 0.30 -0.50
-62.50%
0.60
0.25
150,000 150 0.51 755,000 -74,000
-8.93%
RCOM 31-Jul-14 CE 145.00 0.20 -0.05
-20.00%
0.20
0.15
148,000 74 0.24 1,150,000 -30,000
-2.54%
AXISBANK 31-Jul-14 CE 2,050.00 6.25 -4.15
-39.90%
12.30
5.20
147,500 590 11.52 148,250 0
0.00%
CENTURYTEX 31-Jul-14 CE 610.00 6.00 -1.65
-21.57%
10.30
4.40
147,000 147 10.41 106,000 2,000
1.92%
KTKBANK 31-Jul-14 CE 135.00 0.95 0.15
18.75%
1.00
0.70
146,000 73 1.27 434,000 18,000
4.33%
LICHSGFIN 31-Jul-14 CE 310.00 0.65 -0.95
-59.38%
1.15
0.45
146,000 146 1.07 301,000 -16,000
-5.05%
DISHTV 31-Jul-14 CE 60.00 0.55 -0.05
-8.33%
0.70
0.45
144,000 18 0.79 1,512,000 -16,000
-1.05%
DLF 28-Aug-14 CE 220.00 3.95 -1.95
-33.05%
6.40
3.95
142,000 71 7.13 644,000 80,000
14.18%
FEDERALBNK 31-Jul-14 CE 125.00 0.20 -0.15
-42.86%
0.35
0.15
140,000 35 0.31 1,084,000 -8,000
-0.73%
NTPC 31-Jul-14 CE 155.00 0.25 -0.20
-44.44%
0.40
0.20
140,000 70 0.39 1,058,000 -26,000
-2.40%
AXISBANK 31-Jul-14 CE 404.00 5.50 -6.85
-55.47%
6.60
3.00
140,000 560 6.79 292,500 292,500
0.00%
TATASTEEL 31-Jul-14 CE 590.00 0.35 -0.45
-56.25%
0.80
0.30
139,000 139 0.76 400,000 -3,000
-0.74%
APOLLOTYRE 31-Jul-14 CE 185.00 0.70 -0.10
-12.50%
1.15
0.55
138,000 69 1.06 436,000 6,000
1.40%
TATAMTRDVR 31-Jul-14 CE 290.00 2.80 -5.25
-65.22%
8.85
2.80
138,000 69 4.87 118,000 80,000
210.53%
HINDUNILVR 31-Jul-14 CE 680.00 4.35 -0.65
-13.00%
5.00
3.50
137,000 274 5.74 163,000 57,500
54.50%
JPPOWER 31-Jul-14 CE 25.00 0.05 0.00
0.00%
0.10
0.05
135,000 9 0.08 4,920,000 60,000
1.23%
AXISBANK 31-Jul-14 CE 2,020.00 12.35 -7.25
-36.99%
23.00
10.20
134,500 538 19.69 62,750 0
0.00%
ASHOKLEY 28-Aug-14 CE 40.00 0.65 0.00
0.00%
0.65
0.50
132,000 12 0.81 209,000 110,000
111.11%
IDBI 31-Jul-14 CE 92.50 1.05 0.00
0.00%
1.25
0.80
132,000 33 1.33 64,000 40,000
166.67%
AXISBANK 31-Jul-14 CE 408.00 3.50 -4.55
-56.52%
4.20
2.05
130,000 520 4.17 321,250 321,250
0.00%
ANDHRABANK 31-Jul-14 CE 85.00 0.90 -0.35
-28.00%
1.60
0.85
128,000 32 1.48 276,000 28,000
11.29%
ALBK 28-Aug-14 CE 130.00 2.15 -0.90
-29.51%
2.60
1.85
128,000 32 2.62 128,000 56,000
77.78%
ADANIPORTS 31-Jul-14 CE 290.00 1.35 0.80
145.45%
1.35
0.35
128,000 64 1.10 322,000 -12,000
-3.59%
AXISBANK 28-Aug-14 CE 420.00 9.80 -28.40
-74.35%
11.30
8.40
127,500 510 13.03 275,000 275,000
0.00%
CENTURYTEX 31-Jul-14 CE 640.00 1.05 -1.00
-48.78%
2.30
0.90
127,000 127 1.82 353,000 -30,000
-7.83%
TATAGLOBAL 31-Jul-14 CE 155.00 1.30 -0.30
-18.75%
1.95
1.15
126,000 63 1.83 354,000 54,000
18.00%
ADANIENT 31-Jul-14 CE 430.00 8.00 2.25
39.13%
9.95
6.00
124,000 124 9.78 131,000 7,000
5.65%
UCOBANK 31-Jul-14 CE 107.50 0.30 -0.30
-50.00%
0.65
0.30
124,000 31 0.51 120,000 -48,000
-28.57%
LT 31-Jul-14 CE 1,660.00 23.20 -2.15
-8.48%
33.35
21.00
122,500 490 32.01 187,500 8,750
4.90%
HEXAWARE 31-Jul-14 CE 160.00 0.10 -0.20
-66.67%
0.20
0.05
122,000 61 0.13 626,000 -88,000
-12.32%
BHEL 28-Aug-14 CE 300.00 0.80 -0.70
-46.67%
0.85
0.80
122,000 61 1.00 168,000 118,000
236.00%
ITC 31-Jul-14 CE 360.00 1.90 -1.10
-36.67%
3.00
1.90
122,000 122 2.89 487,000 7,000
1.46%
PFC 31-Jul-14 CE 260.00 5.50 -0.25
-4.35%
10.00
5.50
122,000 61 9.50 90,000 4,000
4.65%
HINDUNILVR 31-Jul-14 CE 700.00 1.95 -0.55
-22.00%
3.20
1.50
121,000 242 2.37 289,000 11,500
4.14%
JINDALSTEL 31-Jul-14 CE 290.00 1.35 -1.80
-57.14%
3.20
0.80
121,000 121 2.21 217,000 -6,000
-2.69%
IRB 31-Jul-14 CE 270.00 0.50 -0.30
-37.50%
0.70
0.45
120,000 30 0.65 1,188,000 -52,000
-4.19%
L&TFH 31-Jul-14 CE 75.00 0.10 0.00
0.00%
0.10
0.05
120,000 30 0.10 2,616,000 -8,000
-0.30%
L&TFH 31-Jul-14 CE 80.00 0.05 0.00
0.00%
0.05
0.05
120,000 30 0.06 2,572,000 -48,000
-1.83%
VOLTAS 31-Jul-14 CE 195.00 1.40 -0.80
-36.36%
2.55
1.05
120,000 60 2.39 84,000 24,000
40.00%
BANKNIFTY 31-Jul-14 CE 16,000.00 3.00 -3.45
-53.49%
5.60
2.70
119,175 4,767 4.80 642,375 -22,750
-3.42%
UNITECH 31-Jul-14 CE 32.50 0.05 0.00
0.00%
0.05
0.05
119,000 7 0.06 2,669,000 68,000
2.61%
IDEA 31-Jul-14 CE 145.00 4.60 -0.30
-6.12%
5.50
3.95
118,000 59 5.57 454,000 16,000
3.65%
HINDUNILVR 31-Jul-14 CE 690.00 3.00 0.20
7.14%
3.15
2.20
116,500 233 3.17 120,500 73,000
153.68%
JISLJALEQS 31-Jul-14 CE 105.00 0.70 -0.55
-44.00%
0.95
0.60
116,000 29 0.88 364,000 0
0.00%
L&TFH 28-Aug-14 CE 70.00 2.70 -0.30
-10.00%
3.05
2.70
116,000 29 3.38 476,000 48,000
11.21%
BANKBARODA 31-Jul-14 CE 920.00 1.35 -1.50
-52.63%
3.80
1.20
115,500 231 2.71 105,500 16,000
17.88%
CROMPGREAV 31-Jul-14 CE 210.00 0.35 0.00
0.00%
0.50
0.15
114,000 57 0.36 704,000 24,000
3.53%
HINDUNILVR 31-Jul-14 CE 660.00 10.30 -1.15
-10.04%
12.10
7.10
113,500 227 11.53 154,500 10,500
7.29%
CANBK 31-Jul-14 CE 400.00 5.00 0.80
19.05%
6.25
3.90
113,000 113 5.79 177,000 -10,000
-5.35%
RELIANCE 31-Jul-14 CE 1,060.00 1.05 -1.05
-50.00%
2.15
0.95
113,000 452 1.51 912,500 -500
-0.05%
DISHTV 31-Jul-14 CE 62.50 0.20 -0.10
-33.33%
0.30
0.15
112,000 14 0.24 1,296,000 -32,000
-2.41%
INDIACEM 31-Jul-14 CE 105.00 1.00 0.45
81.82%
1.10
0.40
112,000 28 1.04 236,000 -52,000
-18.06%
JSWENERGY 31-Jul-14 CE 77.50 1.70 -1.20
-41.38%
3.05
1.70
112,000 28 2.97 64,000 4,000
6.67%
L&TFH 28-Aug-14 CE 75.00 1.10 -0.20
-15.38%
1.40
1.05
112,000 28 1.36 536,000 68,000
14.53%
SSLT 31-Jul-14 CE 290.00 4.35 -0.80
-15.53%
6.50
3.50
112,000 56 5.23 248,000 20,000
8.77%
RELIANCE 28-Aug-14 CE 1,040.00 19.50 -6.15
-23.98%
25.00
18.50
110,500 442 24.02 235,250 -9,500
-3.88%
SSLT 31-Jul-14 CE 295.00 2.55 -0.60
-19.05%
4.10
1.85
110,000 55 2.78 136,000 16,000
13.33%
ANDHRABANK 31-Jul-14 CE 90.00 0.25 -0.05
-16.67%
0.35
0.20
108,000 27 0.28 548,000 -20,000
-3.52%
ANDHRABANK 31-Jul-14 CE 100.00 0.05 0.00
0.00%
0.10
0.05
108,000 27 0.08 740,000 -16,000
-2.12%
HINDALCO 31-Jul-14 CE 205.00 0.20 -0.25
-55.56%
0.50
0.20
108,000 54 0.32 318,000 4,000
1.27%
NHPC 28-Aug-14 CE 27.50 0.25 -0.05
-16.67%
0.30
0.25
108,000 9 0.27 372,000 48,000
14.81%
NIFTY 28-Aug-14 CE 7,500.00 325.00 -19.95
-5.78%
353.55
317.50
107,300 2,146 359.02 410,950 41,850
11.34%
CAIRN 31-Jul-14 CE 330.00 0.40 -0.05
-11.11%
0.75
0.35
107,000 107 0.56 696,000 8,000
1.16%
ONGC 31-Jul-14 CE 430.00 0.20 -0.20
-50.00%
0.45
0.15
106,000 106 0.28 864,000 26,000
3.10%
BHARTIARTL 31-Jul-14 CE 350.00 6.90 -1.70
-19.77%
8.25
6.50
105,000 105 7.70 506,000 10,000
2.02%
JPPOWER 31-Jul-14 CE 17.50 2.30 0.90
64.29%
2.50
2.00
105,000 7 2.27 150,000 -30,000
-16.67%
ALBK 31-Jul-14 CE 140.00 0.05 -0.05
-50.00%
0.05
0.05
104,000 26 0.05 604,000 -60,000
-9.04%
ITC 31-Jul-14 CE 370.00 0.50 -0.25
-33.33%
0.90
0.50
103,000 103 0.64 380,000 2,000
0.53%
TATASTEEL 28-Aug-14 CE 560.00 19.75 -1.75
-8.14%
24.65
18.35
103,000 103 20.75 152,000 41,000
36.94%
AMBUJACEM 31-Jul-14 CE 220.00 0.25 -0.40
-61.54%
0.35
0.15
102,000 51 0.29 402,000 -2,000
-0.50%
IDFC 31-Jul-14 CE 162.50 0.80 0.00
0.00%
1.45
0.45
102,000 51 0.85 242,000 6,000
2.54%
HINDPETRO 31-Jul-14 CE 390.00 5.00 -0.25
-4.76%
7.10
3.30
101,000 101 5.89 176,000 55,000
45.45%
HCLTECH 31-Jul-14 CE 1,600.00 28.75 9.20
47.06%
33.00
19.05
100,750 403 30.16 64,500 -2,750
-4.09%
ALBK 31-Jul-14 CE 115.00 4.20 -0.70
-14.29%
6.00
3.95
100,000 25 4.50 424,000 12,000
2.91%
AUROPHARMA 31-Jul-14 CE 720.00 2.00 -2.60
-56.52%
5.20
1.70
100,000 200 3.41 184,000 3,500
1.94%
IBREALEST 31-Jul-14 CE 100.00 0.05 -0.15
-75.00%
0.10
0.05
100,000 25 0.07 1,028,000 -40,000
-3.75%
ADANIPORTS 31-Jul-14 CE 300.00 0.60 0.30
100.00%
0.60
0.20
100,000 50 0.35 460,000 0
0.00%
PETRONET 31-Jul-14 CE 200.00 0.40 -0.20
-33.33%
1.45
0.25
100,000 50 0.83 306,000 38,000
14.18%
ALBK 28-Aug-14 CE 120.00 5.45 -0.55
-9.17%
6.90
4.90
96,000 24 5.54 148,000 0
0.00%
CAIRN 31-Jul-14 CE 325.00 0.90 0.15
20.00%
1.20
0.75
96,000 96 0.94 190,000 -20,000
-9.52%
IBREALEST 31-Jul-14 CE 105.00 0.05 -0.05
-50.00%
0.05
0.05
96,000 24 0.05 1,612,000 -96,000
-5.62%
JPASSOCIAT 31-Jul-14 CE 67.50 0.10 0.00
0.00%
0.20
0.05
96,000 12 0.13 3,040,000 -40,000
-1.30%
AXISBANK 31-Jul-14 CE 2,040.00 8.05 -4.65
-36.61%
15.40
6.55
96,000 384 9.28 63,750 0
0.00%
ICICIBANK 31-Jul-14 CE 1,520.00 2.90 -3.20
-52.46%
5.95
2.50
94,000 376 3.87 158,250 -6,000
-3.65%
CANBK 31-Jul-14 CE 410.00 1.90 0.10
5.56%
2.90
1.45
93,000 93 1.91 153,000 5,000
3.38%
COALINDIA 31-Jul-14 CE 400.00 0.20 -0.25
-55.56%
0.25
0.15
91,000 91 0.18 665,000 -52,000
-7.25%
SBIN 31-Jul-14 CE 2,560.00 10.30 -0.25
-2.37%
15.00
7.80
90,125 721 10.59 81,750 26,750
48.64%
BANKINDIA 31-Jul-14 CE 310.00 0.55 -0.25
-31.25%
1.00
0.45
90,000 90 0.59 275,000 -32,000
-10.42%
CROMPGREAV 31-Jul-14 CE 205.00 0.55 -0.05
-8.33%
0.75
0.45
90,000 45 0.51 172,000 0
0.00%
DLF 31-Jul-14 CE 260.00 0.05 -0.05
-50.00%
0.10
0.05
90,000 45 0.05 686,000 -44,000
-6.03%
IFCI 31-Jul-14 CE 45.00 0.05 0.00
0.00%
0.05
0.05
90,000 10 0.05 6,156,000 72,000
1.18%
CAIRN 28-Aug-14 CE 330.00 5.55 1.25
29.07%
5.85
4.40
89,000 89 4.79 372,000 7,000
1.92%
ADANIPOWER 31-Jul-14 CE 55.00 1.65 -0.15
-8.33%
2.05
0.50
88,000 11 1.05 192,000 8,000
4.35%
IDFC 28-Aug-14 CE 170.00 2.90 0.05
1.75%
3.30
2.50
88,000 44 2.62 552,000 18,000
3.37%
SAIL 31-Jul-14 CE 92.50 0.15 -0.15
-50.00%
0.25
0.15
88,000 22 0.17 432,000 4,000
0.93%
TATAPOWER 31-Jul-14 CE 110.00 0.10 -0.10
-50.00%
0.10
0.05
88,000 22 0.07 1,676,000 -64,000
-3.68%
TATAGLOBAL 31-Jul-14 CE 165.00 0.20 -0.10
-33.33%
0.40
0.20
88,000 44 0.22 564,000 4,000
0.71%
PNB 31-Jul-14 CE 980.00 1.50 0.10
7.14%
3.20
1.40
87,500 175 2.18 161,500 17,000
11.76%
HDFCBANK 31-Jul-14 CE 840.00 2.90 -2.60
-47.27%
5.30
2.85
87,000 174 3.42 257,000 12,000
4.90%
SBIN 31-Jul-14 CE 2,540.00 16.10 0.75
4.89%
22.90
12.50
87,000 696 15.56 24,375 -6,750
-21.69%
IDEA 31-Jul-14 CE 160.00 0.20 -0.15
-42.86%
0.35
0.15
86,000 43 0.18 542,000 -26,000
-4.58%
JINDALSTEL 31-Jul-14 CE 280.00 4.55 -2.65
-36.81%
9.00
2.80
85,000 85 3.81 220,000 10,000
4.76%
CROMPGREAV 31-Jul-14 CE 190.00 6.00 1.30
27.66%
7.00
4.50
84,000 42 5.21 222,000 -32,000
-12.60%
COALINDIA 31-Jul-14 CE 375.00 1.15 -4.30
-78.90%
2.55
1.00
84,000 84 1.10 103,000 51,000
98.08%
IDBI 31-Jul-14 CE 100.00 0.20 0.05
33.33%
0.20
0.10
84,000 21 0.13 752,000 -16,000
-2.08%
PNB 31-Jul-14 CE 920.00 23.05 6.40
38.44%
34.00
20.00
83,500 167 23.56 86,500 -39,000
-31.08%
CAIRN 28-Aug-14 CE 320.00 9.25 2.15
30.28%
9.70
7.50
83,000 83 7.26 350,000 -1,000
-0.28%
RELCAPITAL 31-Jul-14 CE 630.00 0.85 -0.60
-41.38%
1.40
0.60
83,000 83 0.76 216,000 -24,000
-10.00%
RANBAXY 31-Jul-14 CE 580.00 10.50 0.40
3.96%
13.90
5.85
81,000 81 6.45 126,000 14,000
12.50%
NIFTY 31-Jul-14 CE 7,400.00 358.50 -24.05
-6.29%
391.55
348.75
80,400 1,608 297.95 425,650 -21,350
-4.78%
ALBK 28-Aug-14 CE 125.00 3.50 -0.50
-12.50%
4.70
3.25
80,000 20 2.98 140,000 32,000
29.63%
CAIRN 31-Jul-14 CE 340.00 0.25 0.00
0.00%
0.30
0.20
80,000 80 0.18 391,000 -19,000
-4.63%
DLF 28-Aug-14 CE 240.00 1.90 -0.65
-25.49%
2.55
1.85
80,000 40 1.60 308,000 30,000
10.79%
HDIL 31-Jul-14 CE 97.50 0.10 -0.15
-60.00%
0.20
0.10
80,000 10 0.12 312,000 -72,000
-18.75%
IOB 31-Jul-14 CE 70.00 2.40 0.90
60.00%
2.80
2.00
80,000 10 1.86 240,000 0
0.00%
NIFTY 28-Aug-14 CE 8,300.00 6.10 -2.20
-26.51%
8.70
6.00
79,800 1,596 6.13 347,300 22,450
6.91%
HEXAWARE 31-Jul-14 CE 150.00 0.25 -0.20
-44.44%
2.35
0.20
78,000 39 0.31 272,000 6,000
2.26%
BHEL 31-Jul-14 CE 225.00 6.00 1.40
30.43%
6.40
4.05
78,000 39 4.15 128,000 10,000
8.47%
KTKBANK 31-Jul-14 CE 140.00 0.30 -0.10
-25.00%
0.40
0.25
78,000 39 0.24 1,252,000 -24,000
-1.88%
UNIONBANK 31-Jul-14 CE 200.00 1.40 0.05
3.70%
1.95
1.25
78,000 39 1.26 484,000 6,000
1.26%
HINDUNILVR 31-Jul-14 CE 670.00 7.15 -0.90
-11.18%
7.85
5.40
77,500 155 5.18 93,500 25,000
36.50%
JISLJALEQS 31-Jul-14 CE 100.00 3.00 -0.10
-3.23%
3.85
2.60
76,000 19 2.39 132,000 16,000
13.79%
ADANIPORTS 31-Jul-14 CE 285.00 2.25 1.35
150.00%
2.25
0.50
76,000 38 1.04 122,000 12,000
10.91%
BIOCON 31-Jul-14 CE 500.00 1.00 -1.45
-59.18%
4.90
0.75
75,500 151 1.05 181,500 -9,000
-4.72%
JINDALSTEL 31-Jul-14 CE 300.00 0.50 -0.70
-58.33%
1.10
0.35
75,000 75 0.47 391,000 0
0.00%
HINDALCO 28-Aug-14 CE 200.00 5.80 -0.45
-7.20%
6.80
5.05
74,000 37 4.20 670,000 26,000
4.04%
RCOM 28-Aug-14 CE 135.00 6.00 0.40
7.14%
6.35
5.40
74,000 37 4.51 160,000 50,000
45.45%
ICICIBANK 31-Jul-14 CE 1,460.00 17.00 -12.50
-42.37%
27.45
15.60
73,250 293 14.26 442,750 20,250
4.79%
M&MFIN 31-Jul-14 CE 240.00 1.00 -2.05
-67.21%
2.50
0.90
73,000 73 0.97 94,000 50,000
113.64%
TATAMOTORS 28-Aug-14 CE 500.00 5.50 -0.30
-5.17%
7.90
4.85
73,000 73 5.02 216,000 -14,000
-6.09%
BIOCON 31-Jul-14 CE 480.00 2.90 -5.25
-64.42%
7.55
0.85
72,500 145 2.44 57,500 17,500
43.75%
BHARTIARTL 31-Jul-14 CE 370.00 1.25 -0.35
-21.88%
1.90
1.15
72,000 72 0.96 306,000 6,000
2.00%
HDIL 31-Jul-14 CE 105.00 0.05 -0.10
-66.67%
0.10
0.05
72,000 9 0.04 1,488,000 -56,000
-3.63%
HDIL 31-Jul-14 CE 110.00 0.05 -0.05
-50.00%
0.05
0.05
72,000 9 0.04 2,344,000 -24,000
-1.01%
JPASSOCIAT 31-Jul-14 CE 72.50 0.10 0.05
100.00%
0.10
0.05
72,000 9 0.04 1,832,000 -64,000
-3.38%
RPOWER 28-Aug-14 CE 110.00 1.05 0.25
31.25%
1.20
0.95
72,000 18 0.76 292,000 44,000
17.74%
SAIL 31-Jul-14 CE 85.00 1.90 -0.90
-32.14%
3.35
1.75
72,000 18 1.43 704,000 64,000
10.00%
HDFC 31-Jul-14 CE 1,060.00 9.40 -6.50
-40.88%
13.00
6.10
70,250 281 5.83 104,000 15,500
17.51%
BHEL 31-Jul-14 CE 260.00 0.15 0.05
50.00%
0.15
0.10
70,000 35 0.08 1,026,000 -48,000
-4.47%
HINDALCO 28-Aug-14 CE 190.00 9.80 -0.30
-2.97%
12.00
8.90
70,000 35 6.58 258,000 54,000
26.47%
ADANIPORTS 31-Jul-14 CE 275.00 5.85 3.60
160.00%
6.00
2.25
70,000 35 3.09 76,000 12,000
18.75%
RANBAXY 31-Jul-14 CE 590.00 6.00 -0.25
-4.00%
9.00
2.70
70,000 70 3.42 59,000 29,000
96.67%
TATAMOTORS 28-Aug-14 CE 480.00 10.55 -1.10
-9.44%
14.30
8.50
70,000 70 8.15 209,000 7,000
3.47%
TATAGLOBAL 31-Jul-14 CE 170.00 0.20 0.00
0.00%
0.20
0.15
70,000 35 0.11 1,428,000 -2,000
-0.14%
MCDOWELL-N 31-Jul-14 CE 2,500.00 4.90 0.60
13.95%
7.00
4.15
69,000 552 3.44 559,750 -3,125
-0.56%
ALBK 31-Jul-14 CE 150.00 0.05 0.00
0.00%
0.05
0.05
68,000 17 0.03 720,000 8,000
1.12%
INDIACEM 31-Jul-14 CE 100.00 3.80 1.60
72.73%
3.80
1.65
68,000 17 1.87 512,000 16,000
3.23%
IDFC 31-Jul-14 CE 180.00 0.10 -0.05
-33.33%
0.15
0.05
68,000 34 0.06 980,000 -8,000
-0.81%
L&TFH 28-Aug-14 CE 72.50 1.75 -0.15
-7.89%
2.25
1.75
68,000 17 1.31 108,000 28,000
35.00%
RPOWER 31-Jul-14 CE 105.00 0.10 0.00
0.00%
0.10
0.05
68,000 17 0.06 1,464,000 12,000
0.83%
UNITECH 28-Aug-14 CE 35.00 0.25 -0.10
-28.57%
0.35
0.25
68,000 4 0.19 68,000 17,000
33.33%
INFY 31-Jul-14 CE 3,500.00 2.25 -2.35
-51.09%
6.00
2.05
67,625 541 2.56 261,625 -4,625
-1.74%
INFY 31-Jul-14 CE 3,450.00 6.45 -3.00
-31.75%
13.80
4.25
67,375 539 6.45 91,875 10,625
13.08%
ASHOKLEY 28-Aug-14 CE 37.50 1.00 0.05
5.26%
1.05
1.00
66,000 6 0.67 319,000 44,000
16.00%
MCDOWELL-N 31-Jul-14 CE 2,400.00 25.55 0.70
2.82%
33.50
21.00
65,625 525 17.35 333,000 0
0.00%
SBIN 31-Jul-14 CE 2,520.00 24.05 2.60
12.12%
32.00
19.40
64,125 513 16.54 26,625 125
0.47%
ANDHRABANK 31-Jul-14 CE 95.00 0.15 0.05
50.00%
0.15
0.10
64,000 16 0.09 424,000 -56,000
-11.67%
ARVIND 31-Jul-14 CE 240.00 0.10 -0.25
-71.43%
0.25
0.10
64,000 32 0.10 624,000 -18,000
-2.80%
ADANIPOWER 28-Aug-14 CE 60.00 1.80 -0.20
-10.00%
1.95
1.60
64,000 8 1.16 320,000 24,000
8.11%
INDIACEM 31-Jul-14 CE 110.00 0.20 0.00
0.00%
0.20
0.20
64,000 16 0.13 332,000 -4,000
-1.19%
JPASSOCIAT 28-Aug-14 CE 65.00 2.30 0.35
17.95%
3.00
2.30
64,000 8 1.66 544,000 -16,000
-2.86%
JPASSOCIAT 28-Aug-14 CE 70.00 1.10 0.15
15.79%
1.30
1.10
64,000 8 0.77 784,000 8,000
1.03%
PTC 31-Jul-14 CE 85.00 0.40 -0.25
-38.46%
0.60
0.35
64,000 16 0.28 332,000 12,000
3.75%
RPOWER 28-Aug-14 CE 90.00 6.80 1.50
28.30%
6.80
5.95
64,000 16 4.10 288,000 -8,000
-2.70%
SSLT 31-Jul-14 CE 320.00 0.20 -0.15
-42.86%
0.30
0.15
64,000 32 0.12 708,000 -4,000
-0.56%
TATASTEEL 31-Jul-14 CE 600.00 0.20 -0.25
-55.56%
0.50
0.20
64,000 64 0.21 753,000 -12,000
-1.57%
TATAPOWER 31-Jul-14 CE 100.00 2.10 0.20
10.53%
2.15
1.45
64,000 16 1.20 188,000 12,000
6.82%
AXISBANK 31-Jul-14 CE 2,060.00 4.70 -3.60
-43.37%
10.05
4.10
63,250 253 3.74 44,500 0
0.00%
LICHSGFIN 28-Aug-14 CE 310.00 5.60 -1.15
-17.04%
7.05
4.35
63,000 63 3.45 79,000 28,000
54.90%
BHEL 28-Aug-14 CE 240.00 7.00 0.75
12.00%
7.00
6.00
62,000 31 3.89 100,000 30,000
42.86%
EXIDEIND 31-Jul-14 CE 175.00 0.25 -0.05
-16.67%
0.40
0.25
62,000 31 0.23 260,000 2,000
0.78%
HDFCBANK 31-Jul-14 CE 850.00 1.30 -1.45
-52.73%
3.00
1.30
62,000 124 1.22 292,500 3,500
1.21%
IDEA 31-Jul-14 CE 140.00 9.00 -0.30
-3.23%
10.00
7.80
62,000 31 5.68 580,000 -24,000
-3.97%
NMDC 31-Jul-14 CE 175.00 1.30 -1.50
-53.57%
2.75
1.15
62,000 31 0.92 120,000 -2,000
-1.64%
POWERGRID 31-Jul-14 CE 135.00 1.10 -0.15
-12.00%
1.60
1.05
62,000 31 0.77 834,000 14,000
1.71%
PNB 31-Jul-14 CE 1,000.00 0.70 -0.05
-6.67%
2.10
0.55
61,500 123 0.65 125,000 -5,000
-3.85%
TCS 31-Jul-14 CE 2,650.00 4.10 -2.60
-38.81%
7.30
4.05
61,125 489 3.21 68,250 -1,000
-1.44%
HCLTECH 31-Jul-14 CE 1,650.00 9.75 3.30
51.16%
12.00
7.00
61,000 244 6.33 42,750 10,750
33.59%
RELINFRA 31-Jul-14 CE 780.00 1.40 -0.30
-17.65%
2.70
0.95
60,500 121 0.80 130,500 2,500
1.95%
WIPRO 31-Jul-14 CE 550.00 4.20 -3.90
-48.15%
7.70
3.95
60,500 121 3.59 204,500 500
0.25%
GMRINFRA 31-Jul-14 CE 35.00 0.05 0.00
0.00%
0.05
0.05
60,000 6 0.03 6,470,000 -10,000
-0.15%
IDFC 31-Jul-14 CE 175.00 0.10 -0.05
-33.33%
0.20
0.10
60,000 30 0.08 876,000 -14,000
-1.57%
IRB 31-Jul-14 CE 280.00 0.25 -0.05
-16.67%
0.35
0.15
60,000 15 0.15 756,000 -52,000
-6.44%
JPPOWER 28-Aug-14 CE 25.00 0.35 0.00
0.00%
0.40
0.35
60,000 4 0.22 345,000 45,000
15.00%
NHPC 28-Aug-14 CE 22.50 1.60 -0.05
-3.03%
1.80
1.55
60,000 5 0.99 288,000 36,000
14.29%
RELIANCE 28-Aug-14 CE 1,060.00 13.90 -4.70
-25.27%
18.55
12.80
60,000 240 9.19 173,000 15,500
9.84%
RPOWER 28-Aug-14 CE 105.00 1.75 0.50
40.00%
1.75
1.30
60,000 15 0.89 160,000 36,000
29.03%
SSLT 31-Jul-14 CE 305.00 0.65 -0.35
-35.00%
1.20
0.55
58,000 29 0.48 116,000 -8,000
-6.45%
UPL 31-Jul-14 CE 320.00 3.35 -0.40
-10.67%
6.40
2.25
58,000 29 2.47 94,000 18,000
23.68%
LT 31-Jul-14 CE 1,750.00 3.75 -0.40
-9.64%
5.55
3.05
57,750 231 2.48 309,250 9,000
3.00%
AXISBANK 31-Jul-14 CE 416.00 1.05 -2.05
-66.13%
2.50
0.95
57,500 230 0.78 180,000 180,000
0.00%
NIFTY 28-Aug-14 CE 9,000.00 1.05 -0.60
-36.36%
1.70
1.00
57,100 1,142 0.74 911,300 -6,600
-0.72%
NIFTY 31-Jul-14 CE 7,650.00 110.65 -21.20
-16.08%
148.25
105.00
56,800 1,136 70.64 172,600 -15,050
-8.02%
AUROPHARMA 31-Jul-14 CE 680.00 11.25 -9.00
-44.44%
26.50
11.25
56,500 113 11.53 61,500 -5,500
-8.21%
ALBK 31-Jul-14 CE 122.50 0.55 -0.50
-47.62%
1.15
0.45
56,000 14 0.45 136,000 8,000
6.25%
ADANIPOWER 28-Aug-14 CE 55.00 3.75 -6.50
-63.41%
3.80
3.40
56,000 7 1.96 40,000 40,000
0.00%
APOLLOTYRE 31-Jul-14 CE 205.00 0.05 -0.15
-75.00%
0.10
0.05
56,000 28 0.03 120,000 -52,000
-30.23%
BANKINDIA 31-Jul-14 CE 320.00 0.20 -0.25
-55.56%
0.40
0.20
56,000 56 0.13 387,000 -25,000
-6.07%
FEDERALBNK 28-Aug-14 CE 130.00 2.80 0.15
5.66%
3.10
2.60
56,000 14 1.61 124,000 32,000
34.78%
RPOWER 31-Jul-14 CE 115.00 0.05 0.00
0.00%
0.05
0.05
56,000 14 0.03 1,192,000 24,000
2.05%
TATAMTRDVR 31-Jul-14 CE 320.00 0.20 -0.20
-50.00%
0.70
0.15
56,000 28 0.19 358,000 -16,000
-4.28%
NIFTY 31-Jul-14 CE 8,200.00 0.35 -0.30
-46.15%
0.65
0.25
55,500 1,110 0.19 1,715,500 -28,750
-1.65%
BHARATFORG 31-Jul-14 CE 700.00 9.50 2.10
28.38%
12.50
7.00
55,000 55 5.34 87,000 -16,000
-15.53%
ADANIENT 31-Jul-14 CE 460.00 1.15 0.10
9.52%
1.60
0.90
54,000 54 0.61 211,000 6,000
2.93%
CROMPGREAV 28-Aug-14 CE 200.00 9.50 1.70
21.79%
9.50
7.75
54,000 27 4.78 106,000 18,000
20.45%
IDFC 28-Aug-14 CE 155.00 8.15 0.65
8.67%
9.25
7.50
54,000 27 4.50 84,000 -18,000
-17.65%
IFCI 28-Aug-14 CE 37.50 2.35 0.25
11.90%
2.40
2.10
54,000 6 1.22 261,000 18,000
7.41%
TATAMOTORS 28-Aug-14 CE 460.00 18.75 -1.00
-5.06%
22.75
15.00
54,000 54 9.84 49,000 34,000
226.67%
TATAMTRDVR 28-Aug-14 CE 300.00 8.30 -3.75
-31.12%
12.50
8.00
54,000 27 5.25 230,000 28,000
13.86%
WIPRO 31-Jul-14 CE 560.00 1.70 -2.25
-56.96%
4.35
1.70
54,000 108 1.44 214,000 2,500
1.18%
AXISBANK 31-Jul-14 CE 412.00 2.05 -2.65
-56.38%
3.00
1.45
53,750 215 0.97 231,250 231,250
0.00%
COALINDIA 31-Jul-14 CE 390.00 0.15 -0.85
-85.00%
0.60
0.15
53,000 53 0.19 253,000 -12,000
-4.53%
NIFTY 28-Aug-14 CE 8,500.00 2.40 -1.10
-31.43%
3.60
2.40
52,850 1,057 1.52 928,600 6,450
0.70%
CROMPGREAV 31-Jul-14 CE 220.00 0.15 -0.15
-50.00%
0.35
0.15
52,000 26 0.12 896,000 -26,000
-2.82%
DLF 31-Jul-14 CE 240.00 0.10 0.00
0.00%
0.10
0.05
52,000 26 0.04 1,610,000 -6,000
-0.37%
DLF 31-Jul-14 CE 250.00 0.05 0.00
0.00%
0.10
0.05
52,000 26 0.03 1,150,000 -24,000
-2.04%
FEDERALBNK 31-Jul-14 CE 140.00 0.05 0.00
0.00%
0.10
0.05
52,000 13 0.03 692,000 -4,000
-0.57%
POWERGRID 31-Jul-14 CE 140.00 0.15 -0.10
-40.00%
0.35
0.15
52,000 26 0.12 1,598,000 -22,000
-1.36%
HDFC 31-Jul-14 CE 1,080.00 4.40 -3.80
-46.34%
6.75
2.60
51,750 207 1.93 105,000 12,750
13.82%
AXISBANK 31-Jul-14 CE 1,500.00 482.00 31.00
6.87%
498.00
478.50
51,750 207 252.38 37,750 0
0.00%
AXISBANK 28-Aug-14 CE 1,500.00 485.00 67.90
16.28%
502.00
485.00
51,250 205 251.85 51,250 0
0.00%
UNITECH 31-Jul-14 CE 35.00 0.05 0.00
0.00%
0.05
0.05
51,000 3 0.03 9,571,000 -34,000
-0.35%
ARVIND 31-Jul-14 CE 235.00 0.25 -0.30
-54.55%
0.35
0.20
50,000 25 0.14 100,000 -16,000
-13.79%
HINDALCO 31-Jul-14 CE 210.00 0.15 -0.05
-25.00%
0.25
0.10
50,000 25 0.08 470,000 -4,000
-0.84%
IDFC 28-Aug-14 CE 180.00 1.60 0.15
10.34%
1.80
1.45
50,000 25 0.80 320,000 2,000
0.63%
TATAMOTORS 28-Aug-14 CE 470.00 13.75 -2.50
-15.38%
18.50
11.00
50,000 50 7.75 47,000 10,000
27.03%
BANKNIFTY 31-Jul-14 CE 15,900.00 3.60 -4.45
-55.28%
7.25
3.15
49,675 1,987 2.70 79,175 -15,300
-16.19%
INFY 31-Jul-14 CE 3,350.00 33.20 -5.85
-14.98%
54.00
32.30
49,375 395 22.54 134,500 11,875
9.68%
INFY 31-Jul-14 CE 3,300.00 68.25 -2.90
-4.08%
96.00
67.50
49,250 394 41.13 360,750 -17,625
-4.66%
HINDPETRO 31-Jul-14 CE 400.00 2.45 0.05
2.08%
3.30
1.70
49,000 49 1.31 274,000 -7,000
-2.49%
DISHTV 31-Jul-14 CE 65.00 0.15 0.05
50.00%
0.15
0.10
48,000 6 0.05 1,568,000 -8,000
-0.51%
IDBI 28-Aug-14 CE 110.00 1.20 0.40
50.00%
1.20
1.10
48,000 12 0.57 56,000 36,000
180.00%
IOB 31-Jul-14 CE 72.50 1.00 0.30
42.86%
1.35
1.00
48,000 6 0.53 120,000 8,000
7.14%
IOB 31-Jul-14 CE 80.00 0.15 0.00
0.00%
0.20
0.10
48,000 6 0.06 680,000 -16,000
-2.30%
JISLJALEQS 31-Jul-14 CE 110.00 0.35 -0.15
-30.00%
0.40
0.20
48,000 12 0.14 952,000 -24,000
-2.46%
NHPC 31-Jul-14 CE 22.50 0.55 -0.20
-26.67%
0.70
0.55
48,000 4 0.29 312,000 12,000
4.00%
NHPC 31-Jul-14 CE 27.50 0.05 0.00
0.00%
0.05
0.05
48,000 4 0.02 7,188,000 -36,000
-0.50%
PFC 31-Jul-14 CE 300.00 0.20 0.00
0.00%
0.25
0.15
48,000 24 0.09 648,000 -14,000
-2.11%
RPOWER 31-Jul-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
48,000 12 0.02 2,888,000 4,000
0.14%
TATAMOTORS 31-Jul-14 CE 450.00 14.20 1.10
8.40%
17.10
9.50
48,000 48 6.04 215,000 7,000
3.37%
TATAGLOBAL 31-Jul-14 CE 180.00 0.05 -0.05
-50.00%
0.05
0.05
48,000 24 0.02 986,000 -24,000
-2.38%
UNIONBANK 31-Jul-14 CE 210.00 0.35 0.00
0.00%
0.55
0.30
48,000 24 0.18 402,000 -16,000
-3.83%
BANKINDIA 31-Jul-14 CE 280.00 8.00 -1.05
-11.60%
10.40
7.40
47,000 47 4.02 203,000 33,000
19.41%
LT 31-Jul-14 CE 1,740.00 4.30 -0.55
-11.34%
6.40
3.65
46,000 184 2.19 69,250 14,000
25.34%
NMDC 31-Jul-14 CE 180.00 0.40 -0.65
-61.90%
0.80
0.35
46,000 23 0.23 372,000 0
0.00%
RELIANCE 28-Aug-14 CE 1,100.00 7.05 -2.35
-25.00%
9.75
6.70
46,000 184 3.61 279,250 25,000
9.83%
YESBANK 31-Jul-14 CE 570.00 0.25 -0.30
-54.55%
0.75
0.20
46,000 46 0.20 205,000 -8,000
-3.76%
ZEEL 31-Jul-14 CE 300.00 1.35 -0.15
-10.00%
1.80
0.80
46,000 46 0.63 305,000 -9,000
-2.87%
HINDUNILVR 31-Jul-14 CE 650.00 15.15 -2.65
-14.89%
17.10
10.95
45,500 91 6.50 189,000 -4,000
-2.07%
SBIN 31-Jul-14 CE 2,580.00 6.75 -0.85
-11.18%
10.60
6.00
45,500 364 3.57 42,125 -3,875
-8.42%
JPPOWER 31-Jul-14 CE 35.00 0.05 0.00
0.00%
0.05
0.05
45,000 3 0.02 540,000 0
0.00%
NIFTY 28-Aug-14 CE 7,600.00 248.10 -19.55
-7.30%
277.70
240.60
44,700 894 114.31 427,200 -6,350
-1.46%
KOTAKBANK 31-Jul-14 CE 960.00 1.60 -3.20
-66.67%
4.90
1.20
44,500 89 0.81 93,000 -11,500
-11.00%
NIFTY 31-Jul-14 CE 7,300.00 459.15 -23.60
-4.89%
491.90
449.35
44,300 886 204.34 175,500 -26,400
-13.08%
ASHOKLEY 28-Aug-14 CE 45.00 0.20 0.00
0.00%
0.20
0.20
44,000 4 0.09 88,000 44,000
100.00%
BHEL 28-Aug-14 CE 250.00 4.25 0.30
7.59%
4.30
3.50
44,000 22 1.71 92,000 18,000
24.32%
RCOM 28-Aug-14 CE 140.00 3.95 0.20
5.33%
4.50
3.30
44,000 22 1.76 182,000 8,000
4.60%
SYNDIBANK 31-Jul-14 CE 145.00 3.60 0.20
5.88%
4.40
3.60
44,000 11 1.80 220,000 20,000
10.00%
TATAGLOBAL 31-Jul-14 CE 150.00 3.85 -1.00
-20.62%
6.70
3.85
44,000 22 1.98 172,000 0
0.00%
AXISBANK 31-Jul-14 CE 1,980.00 29.35 -8.30
-22.05%
45.30
23.25
44,000 176 12.80 15,750 0
0.00%
AXISBANK 28-Aug-14 CE 440.00 4.25 -13.50
-76.06%
5.60
4.10
43,750 175 1.98 93,750 93,750
0.00%
RELIANCE 28-Aug-14 CE 1,020.00 26.60 -7.85
-22.79%
33.70
26.50
42,500 170 12.75 111,500 16,000
16.75%
RELIANCE 31-Jul-14 CE 1,080.00 0.45 -0.60
-57.14%
0.85
0.45
42,500 170 0.27 324,250 -31,500
-8.85%
ICICIBANK 31-Jul-14 CE 1,540.00 1.50 -1.85
-55.22%
3.05
1.35
42,250 169 1.00 164,000 750
0.46%
NTPC 28-Aug-14 CE 150.00 4.50 -0.45
-9.09%
5.20
4.30
42,000 21 1.96 290,000 20,000
7.41%
PFC 31-Jul-14 CE 275.00 0.80 -0.25
-23.81%
2.00
0.75
42,000 21 0.51 92,000 20,000
27.78%
PFC 31-Jul-14 CE 290.00 0.20 -0.10
-33.33%
0.40
0.20
42,000 21 0.11 290,000 -6,000
-2.03%
POWERGRID 31-Jul-14 CE 145.00 0.05 -0.05
-50.00%
0.10
0.05
42,000 21 0.04 1,114,000 -28,000
-2.45%
AXISBANK 31-Jul-14 CE 396.00 9.00 -20.35
-69.34%
12.00
6.70
41,250 165 3.92 61,250 61,250
0.00%
ADANIENT 31-Jul-14 CE 490.00 0.40 -0.10
-20.00%
0.50
0.05
41,000 41 0.11 163,000 -17,000
-9.44%
LT 28-Aug-14 CE 1,700.00 39.35 -0.40
-1.01%
47.00
38.00
40,750 163 16.73 63,750 28,250
79.58%
BHEL 31-Jul-14 CE 270.00 0.05 -0.05
-50.00%
0.10
0.05
40,000 20 0.02 1,308,000 -22,000
-1.65%
HDIL 28-Aug-14 CE 100.00 2.50 0.20
8.70%
2.75
1.85
40,000 5 0.95 176,000 8,000
4.76%
HDIL 31-Jul-14 CE 115.00 0.05 0.00
0.00%
0.05
0.05
40,000 5 0.02 792,000 -32,000
-3.88%
IDBI 31-Jul-14 CE 97.50 0.20 0.00
0.00%
0.25
0.15
40,000 10 0.08 52,000 -8,000
-13.33%
IDBI 31-Jul-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
40,000 10 0.02 620,000 -24,000
-3.73%
IBREALEST 31-Jul-14 CE 90.00 0.10 -0.10
-50.00%
0.10
0.05
40,000 10 0.03 828,000 -28,000
-3.27%
NTPC 31-Jul-14 CE 147.50 1.90 -0.70
-26.92%
1.90
1.45
40,000 20 0.72 204,000 24,000
13.33%
RELCAPITAL 31-Jul-14 CE 580.00 12.25 -3.55
-22.47%
16.90
9.95
40,000 40 4.68 114,000 14,000
14.00%
TATAPOWER 28-Aug-14 CE 105.00 3.00 -0.30
-9.09%
3.85
2.60
40,000 10 1.24 100,000 28,000
38.89%
TECHM 31-Jul-14 CE 2,200.00 25.30 -0.10
-0.39%
36.10
25.05
39,500 316 12.13 103,625 3,625
3.62%
LICHSGFIN 31-Jul-14 CE 290.00 5.00 -35.00
-87.50%
7.75
4.00
39,000 39 2.11 16,000 14,000
700.00%
BANKBARODA 31-Jul-14 CE 940.00 0.65 -0.70
-51.85%
1.60
0.45
38,500 77 0.38 51,000 5,000
10.87%
AUROPHARMA 31-Jul-14 CE 740.00 1.00 -1.05
-51.22%
2.20
0.95
38,000 76 0.49 262,500 -4,500
-1.69%
CROMPGREAV 31-Jul-14 CE 215.00 0.25 -0.05
-16.67%
0.40
0.25
38,000 19 0.11 312,000 -6,000
-1.89%
CROMPGREAV 31-Jul-14 CE 230.00 0.10 -0.10
-50.00%
0.20
0.10
38,000 19 0.04 404,000 -16,000
-3.81%
DLF 28-Aug-14 CE 215.00 5.40 -1.85
-25.52%
7.25
5.40
38,000 19 2.35 34,000 12,000
54.55%
DABUR 31-Jul-14 CE 205.00 0.50 -0.15
-23.08%
0.50
0.25
38,000 19 0.12 244,000 -2,000
-0.81%
LICHSGFIN 31-Jul-14 CE 340.00 0.15 0.00
0.00%
0.30
0.15
38,000 38 0.10 245,000 -3,000
-1.21%
ONGC 31-Jul-14 CE 415.00 0.75 -0.50
-40.00%
1.25
0.65
38,000 38 0.35 191,000 19,000
11.05%
TCS 31-Jul-14 CE 2,550.00 36.45 1.40
3.99%
49.80
29.25
38,000 304 14.95 73,250 -3,250
-4.25%
TATAGLOBAL 28-Aug-14 CE 160.00 3.40 -0.25
-6.85%
3.95
3.10
38,000 19 1.36 246,000 32,000
14.95%
UNIONBANK 31-Jul-14 CE 220.00 0.15 -0.05
-25.00%
0.20
0.10
38,000 19 0.05 254,000 -24,000
-8.63%
AXISBANK 28-Aug-14 CE 410.00 13.45 -41.10
-75.34%
15.05
9.80
37,500 150 5.00 45,000 45,000
0.00%
RELCAPITAL 31-Jul-14 CE 650.00 0.35 -0.35
-50.00%
0.50
0.25
37,000 37 0.13 385,000 -25,000
-6.10%
ICICIBANK 31-Jul-14 CE 1,440.00 26.00 -18.15
-41.11%
42.00
26.00
36,750 147 12.56 120,750 -25,000
-17.15%
MARUTI 31-Jul-14 CE 2,700.00 1.45 -0.35
-19.44%
3.00
1.35
36,750 294 0.83 73,125 13,750
23.16%
ADANIENT 31-Jul-14 CE 480.00 0.45 -0.10
-18.18%
0.60
0.45
36,000 36 0.19 197,000 -13,000
-6.19%
ASIANPAINT 31-Jul-14 CE 640.00 8.50 2.15
33.86%
9.25
3.00
36,000 72 2.14 33,500 -2,500
-6.94%
CIPLA 31-Jul-14 CE 450.00 2.30 -1.40
-37.84%
4.00
1.60
36,000 36 0.81 368,000 18,000
5.14%
HINDALCO 31-Jul-14 CE 180.00 11.40 -1.15
-9.16%
13.75
10.25
36,000 18 4.37 836,000 -10,000
-1.18%
HINDALCO 31-Jul-14 CE 185.00 7.00 -1.35
-16.17%
10.00
6.00
36,000 18 2.54 542,000 -2,000
-0.37%
HINDZINC 31-Jul-14 CE 165.00 0.75 -1.25
-62.50%
1.05
0.75
36,000 18 0.30 158,000 12,000
8.22%
IFCI 28-Aug-14 CE 42.50 0.80 0.00
0.00%
0.95
0.80
36,000 4 0.30 252,000 18,000
7.69%
IRB 31-Jul-14 CE 300.00 0.10 -0.05
-33.33%
0.15
0.10
36,000 9 0.04 680,000 -36,000
-5.03%
JISLJALEQS 28-Aug-14 CE 120.00 2.00 -0.25
-11.11%
2.00
0.05
36,000 9 0.55 116,000 16,000
16.00%
JISLJALEQS 31-Jul-14 CE 130.00 0.05 -0.05
-50.00%
0.10
0.05
36,000 9 0.03 624,000 -4,000
-0.64%
POWERGRID 31-Jul-14 CE 150.00 0.10 0.05
100.00%
0.10
0.05
36,000 18 0.03 1,396,000 -4,000
-0.29%
SUNPHARMA 31-Jul-14 CE 800.00 5.00 -1.60
-24.24%
7.20
1.55
36,000 72 1.74 53,000 3,000
6.00%
BPCL 31-Jul-14 CE 600.00 3.15 -2.25
-41.67%
5.00
2.95
35,500 71 1.33 135,500 8,500
6.69%
SUNPHARMA 31-Jul-14 CE 780.00 11.75 -1.20
-9.27%
14.00
9.50
35,500 71 4.12 53,500 8,000
17.58%
CANBK 31-Jul-14 CE 420.00 0.70 -0.05
-6.67%
1.05
0.55
35,000 35 0.28 288,000 -11,000
-3.68%
LICHSGFIN 31-Jul-14 CE 330.00 0.25 -0.20
-44.44%
0.30
0.10
35,000 35 0.07 231,000 -23,000
-9.06%
RELCAPITAL 28-Aug-14 CE 600.00 21.40 -1.70
-7.36%
24.80
20.10
35,000 35 7.65 93,000 13,000
16.25%
AXISBANK 28-Aug-14 CE 400.00 19.65 -55.05
-73.69%
20.00
14.15
35,000 140 6.34 195,000 195,000
0.00%
BANKBARODA 28-Aug-14 CE 900.00 26.90 3.25
13.74%
27.20
24.25
34,500 69 9.03 27,500 18,500
205.56%
LT 31-Jul-14 CE 1,760.00 2.80 -0.50
-15.15%
4.50
2.25
34,500 138 1.14 116,000 8,250
7.66%
CAIRN 28-Aug-14 CE 340.00 3.30 0.50
17.86%
3.75
2.40
34,000 34 1.15 165,000 1,000
0.61%
IDEA 28-Aug-14 CE 150.00 6.55 -0.20
-2.96%
6.95
6.15
34,000 17 2.22 334,000 14,000
4.38%
TATAMTRDVR 31-Jul-14 CE 295.00 1.90 -17.30
-90.10%
6.50
1.75
34,000 17 1.30 38,000 6,000
18.75%
UNITECH 28-Aug-14 CE 32.50 0.35 -0.65
-65.00%
0.50
0.35
34,000 2 0.14 51,000 0
0.00%
UNITECH 28-Aug-14 CE 40.00 0.15 -0.20
-57.14%
0.15
0.15
34,000 2 0.05 170,000 34,000
25.00%
CENTURYTEX 31-Jul-14 CE 630.00 2.55 -0.60
-19.05%
4.00
1.55
33,000 33 0.73 115,000 4,000
3.60%
ONGC 31-Jul-14 CE 405.00 2.40 -1.15
-32.39%
4.00
2.30
33,000 33 1.03 76,000 10,000
15.15%
RELCAPITAL 31-Jul-14 CE 640.00 0.40 -0.45
-52.94%
0.85
0.30
33,000 33 0.17 298,000 3,000
1.02%
NIFTY 28-Aug-14 CE 8,400.00 3.35 -1.45
-30.21%
4.95
3.20
32,350 647 1.29 174,700 9,900
6.01%
HEXAWARE 31-Jul-14 CE 145.00 0.75 -0.60
-44.44%
1.25
0.65
32,000 16 0.30 44,000 16,000
57.14%
HEXAWARE 31-Jul-14 CE 155.00 0.15 -0.20
-57.14%
0.30
0.15
32,000 16 0.06 210,000 -18,000
-7.89%
HINDALCO 28-Aug-14 CE 195.00 7.10 -1.60
-18.39%
8.50
6.80
32,000 16 2.35 88,000 8,000
10.00%
HDIL 31-Jul-14 CE 92.50 0.30 -0.50
-62.50%
0.40
0.30
32,000 4 0.12 240,000 -8,000
-3.23%
IBREALEST 31-Jul-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
32,000 8 0.02 548,000 -32,000
-5.52%
JPASSOCIAT 31-Jul-14 CE 80.00 0.05 0.00
0.00%
0.05
0.05
32,000 4 0.02 9,384,000 -32,000
-0.34%
JISLJALEQS 31-Jul-14 CE 120.00 0.10 -0.05
-33.33%
0.20
0.10
32,000 8 0.04 620,000 -16,000
-2.52%
PTC 31-Jul-14 CE 90.00 0.15 -0.05
-25.00%
0.15
0.10
32,000 8 0.04 472,000 0
0.00%
PTC 31-Jul-14 CE 95.00 0.05 -0.05
-50.00%
0.10
0.05
32,000 8 0.02 412,000 -4,000
-0.96%
PTC 31-Jul-14 CE 105.00 0.10 0.05
100.00%
0.10
0.05
32,000 8 0.02 312,000 0
0.00%
TATAMTRDVR 28-Aug-14 CE 310.00 5.20 -3.10
-37.35%
7.90
5.00
32,000 16 1.90 62,000 18,000
40.91%
TATAGLOBAL 31-Jul-14 CE 157.50 0.35 -0.90
-72.00%
0.85
0.35
32,000 16 0.25 30,000 -8,000
-21.05%
UCOBANK 31-Jul-14 CE 102.50 1.55 0.15
10.71%
1.75
1.20
32,000 8 0.47 80,000 20,000
33.33%
ZEEL 31-Jul-14 CE 310.00 0.60 -0.05
-7.69%
0.65
0.35
32,000 32 0.15 334,000 -5,000
-1.47%
SBIN 31-Jul-14 CE 2,700.00 1.10 -0.85
-43.59%
1.75
1.05
31,875 255 0.44 341,875 -11,750
-3.32%
LT 31-Jul-14 CE 1,720.00 7.10 -0.40
-5.33%
12.00
6.35
31,750 127 2.56 80,250 500
0.63%
AXISBANK 31-Jul-14 CE 2,080.00 3.10 -1.80
-36.73%
6.35
2.50
31,750 127 1.18 41,750 0
0.00%
NIFTY 25-Sep-14 CE 8,000.00 101.75 -11.40
-10.08%
115.70
99.00
31,700 634 34.32 324,200 15,900
5.16%
CIPLA 31-Jul-14 CE 440.00 5.45 -3.00
-35.50%
6.25
4.30
31,000 31 1.57 151,000 -4,000
-2.58%
COALINDIA 28-Aug-14 CE 380.00 9.00 -8.00
-47.06%
12.35
8.75
31,000 31 3.10 27,000 14,000
107.69%
TECHM 31-Jul-14 CE 2,250.00 12.20 1.20
10.91%
16.95
10.85
30,625 245 4.42 65,125 -7,750
-10.63%
EXIDEIND 31-Jul-14 CE 155.00 8.00 2.05
34.45%
9.25
8.00
30,000 15 2.62 218,000 -4,000
-1.80%
GMRINFRA 31-Jul-14 CE 30.00 0.05 0.00
0.00%
0.05
0.05
30,000 3 0.02 1,030,000 -30,000
-2.83%
HINDZINC 31-Jul-14 CE 170.00 0.30 -0.40
-57.14%
0.35
0.25
30,000 15 0.08 274,000 -14,000
-4.86%
ITC 31-Jul-14 CE 350.00 7.10 -1.45
-16.96%
9.30
6.90
30,000 30 2.31 829,000 -14,000
-1.66%
LT 31-Jul-14 CE 1,650.00 30.00 -0.80
-2.60%
38.35
25.45
30,000 120 9.62 123,000 7,500
6.49%
TATAMTRDVR 31-Jul-14 CE 310.00 0.45 -0.45
-50.00%
1.10
0.40
30,000 15 0.25 322,000 0
0.00%
CANBK 31-Jul-14 CE 440.00 0.25 0.05
25.00%
0.30
0.20
29,000 29 0.06 151,000 2,000
1.34%
TATASTEEL 28-Aug-14 CE 600.00 8.00 -0.80
-9.09%
9.50
7.00
29,000 29 2.34 246,000 12,000
5.13%
NIFTY 31-Jul-14 CE 6,000.00 1,756.40 -20.20
-1.14%
1,790.45
1,745.75
28,600 572 508.89 316,550 -21,100
-6.25%
ANDHRABANK 31-Jul-14 CE 102.50 0.10 -0.20
-66.67%
0.10
0.10
28,000 7 0.03 52,000 0
0.00%
ALBK 28-Aug-14 CE 127.50 2.55 0.25
10.87%
3.00
2.55
28,000 7 0.73 28,000 24,000
600.00%
ALBK 31-Jul-14 CE 135.00 0.05 -0.05
-50.00%
0.05
0.05
28,000 7 0.01 260,000 8,000
3.17%
ADANIENT 31-Jul-14 CE 500.00 0.30 -0.10
-25.00%
0.45
0.30
28,000 28 0.11 545,000 1,000
0.18%
BHEL 28-Aug-14 CE 230.00 10.60 1.05
10.99%
10.60
9.50
28,000 14 2.84 80,000 12,000
17.65%
FEDERALBNK 31-Jul-14 CE 135.00 0.05 -0.05
-50.00%
0.10
0.05
28,000 7 0.02 492,000 -24,000
-4.65%
ITC 28-Aug-14 CE 400.00 0.75 -0.25
-25.00%
1.05
0.65
28,000 28 0.26 55,000 23,000
71.88%
JSWENERGY 31-Jul-14 CE 82.50 0.30 -0.35
-53.85%
0.45
0.30
28,000 7 0.10 176,000 8,000
4.76%
L&TFH 28-Aug-14 CE 80.00 0.55 -0.15
-21.43%
0.70
0.55
28,000 7 0.17 244,000 16,000
7.02%
L&TFH 31-Jul-14 CE 77.50 0.05 0.00
0.00%
0.05
0.05
28,000 7 0.01 572,000 16,000
2.88%
ADANIPORTS 31-Jul-14 CE 295.00 0.85 0.50
142.86%
0.85
0.30
28,000 14 0.12 68,000 -4,000
-5.56%
NTPC 28-Aug-14 CE 160.00 1.70 -0.30
-15.00%
1.95
1.70
28,000 14 0.50 264,000 12,000
4.76%
PTC 31-Jul-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
28,000 7 0.01 372,000 0
0.00%
RCOM 28-Aug-14 CE 130.00 8.50 0.65
8.28%
9.10
7.55
28,000 14 2.44 148,000 20,000
15.63%
RPOWER 28-Aug-14 CE 120.00 0.50 -0.40
-44.44%
0.60
0.45
28,000 7 0.15 36,000 20,000
125.00%
NIFTY 28-Aug-14 CE 6,000.00 1,767.00 -24.55
-1.37%
1,804.70
1,760.60
27,850 557 498.05 137,050 22,550
19.69%
RELINFRA 31-Jul-14 CE 800.00 0.55 -0.40
-42.11%
1.75
0.55
27,500 55 0.20 426,000 -14,000
-3.18%
COALINDIA 31-Jul-14 CE 410.00 0.20 0.05
33.33%
0.20
0.05
27,000 27 0.02 169,000 -15,000
-8.15%
CAIRN 28-Aug-14 CE 310.00 14.50 3.40
30.63%
14.70
12.00
27,000 27 3.70 98,000 5,000
5.38%
RELIANCE 28-Aug-14 CE 1,000.00 37.65 -9.00
-19.29%
43.50
36.00
27,000 108 10.71 264,750 11,000
4.33%
ICICIBANK 31-Jul-14 CE 1,550.00 0.90 -1.35
-60.00%
2.20
0.90
26,250 105 0.44 279,500 9,000
3.33%
BHEL 31-Jul-14 CE 300.00 0.10 0.05
100.00%
0.10
0.05
26,000 13 0.02 720,000 -4,000
-0.55%
CAIRN 31-Jul-14 CE 350.00 0.15 0.00
0.00%
0.20
0.05
26,000 26 0.03 611,000 -16,000
-2.55%
CENTURYTEX 31-Jul-14 CE 660.00 0.60 -0.40
-40.00%
1.00
0.45
26,000 26 0.18 216,000 -8,000
-3.57%
DLF 31-Jul-14 CE 235.00 0.10 -0.05
-33.33%
0.15
0.10
26,000 13 0.03 380,000 -2,000
-0.52%
DABUR 31-Jul-14 CE 195.00 2.20 -3.20
-59.26%
4.05
1.50
26,000 13 0.68 48,000 -2,000
-4.00%
ITC 28-Aug-14 CE 380.00 1.90 -0.30
-13.64%
2.40
1.75
26,000 26 0.56 49,000 21,000
75.00%
PFC 31-Jul-14 CE 265.00 3.50 0.60
20.69%
4.95
3.30
26,000 13 0.98 88,000 14,000
18.92%
POWERGRID 28-Aug-14 CE 140.00 3.00 0.10
3.45%
3.20
2.75
26,000 13 0.80 294,000 12,000
4.26%
RECLTD 31-Jul-14 CE 310.00 1.80 -2.25
-55.56%
5.70
1.80
26,000 26 0.83 55,000 8,000
17.02%
RECLTD 31-Jul-14 CE 320.00 0.65 -1.05
-61.76%
2.00
0.65
26,000 26 0.32 120,000 2,000
1.69%
INDUSINDBK 31-Jul-14 CE 560.00 3.65 0.65
21.67%
5.00
2.75
25,000 50 1.03 131,000 -4,500
-3.32%
ANDHRABANK 28-Aug-14 CE 90.00 2.30 -0.65
-22.03%
2.40
2.30
24,000 6 0.57 112,000 24,000
27.27%
APOLLOTYRE 31-Jul-14 CE 200.00 0.15 0.00
0.00%
0.20
0.15
24,000 12 0.04 1,062,000 -2,000
-0.19%
BHARTIARTL 31-Jul-14 CE 365.00 2.00 -0.35
-14.89%
2.00
1.35
24,000 24 0.46 65,000 6,000
10.17%
DISHTV 31-Jul-14 CE 70.00 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 816,000 0
0.00%
HINDZINC 31-Jul-14 CE 160.00 2.65 -1.85
-41.11%
2.80
2.25
24,000 12 0.60 102,000 4,000
4.08%
INDIACEM 28-Aug-14 CE 110.00 3.10 1.25
67.57%
3.40
2.95
24,000 6 0.76 40,000 16,000
66.67%
IOB 31-Jul-14 CE 90.00 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 344,000 0
0.00%
ITC 31-Jul-14 CE 355.00 3.95 -1.25
-24.04%
4.40
2.65
24,000 24 0.85 101,000 -5,000
-4.72%
JPASSOCIAT 28-Aug-14 CE 60.00 5.00 1.05
26.58%
5.10
4.90
24,000 3 1.20 136,000 16,000
13.33%
JPASSOCIAT 28-Aug-14 CE 67.50 1.75 0.50
40.00%
1.80
1.75
24,000 3 0.42 168,000 0
0.00%
JSWENERGY 31-Jul-14 CE 75.00 3.45 -1.40
-28.87%
5.25
3.45
24,000 6 1.07 116,000 8,000
7.41%
NTPC 31-Jul-14 CE 152.50 0.50 -0.20
-28.57%
0.65
0.50
24,000 12 0.15 188,000 4,000
2.17%
ONGC 28-Aug-14 CE 420.00 7.65 -0.85
-10.00%
9.25
7.10
24,000 24 1.97 84,000 13,000
18.31%
RCOM 28-Aug-14 CE 150.00 1.95 0.05
2.63%
2.15
1.90
24,000 12 0.48 214,000 16,000
8.08%
RCOM 31-Jul-14 CE 160.00 0.10 0.00
0.00%
0.10
0.05
24,000 12 0.02 3,426,000 -10,000
-0.29%
RELIANCE 31-Jul-14 CE 1,100.00 0.40 -0.25
-38.46%
0.75
0.25
24,000 96 0.09 1,303,250 -19,500
-1.47%
SYNDIBANK 28-Aug-14 CE 160.00 3.75 0.25
7.14%
4.00
3.40
24,000 6 0.90 324,000 8,000
2.53%
TATAMTRDVR 28-Aug-14 CE 320.00 3.25 -1.65
-33.67%
5.35
3.25
24,000 12 1.08 60,000 14,000
30.43%
TATAMTRDVR 31-Jul-14 CE 315.00 0.35 -0.05
-12.50%
0.60
0.10
24,000 12 0.04 50,000 -10,000
-16.67%
AXISBANK 31-Jul-14 CE 380.00 26.00 -62.75
-70.70%
26.00
24.00
23,750 95 5.91 497,500 497,500
0.00%
SUNPHARMA 31-Jul-14 CE 790.00 7.20 -1.80
-20.00%
10.50
3.20
23,500 47 1.66 21,500 1,500
7.50%
WIPRO 31-Jul-14 CE 600.00 0.25 -0.25
-50.00%
0.50
0.20
23,500 47 0.05 170,500 -17,500
-9.31%
BPCL 31-Jul-14 CE 610.00 1.40 -1.50
-51.72%
2.00
0.75
23,000 46 0.33 169,000 8,000
4.97%
LICHSGFIN 31-Jul-14 CE 315.00 0.45 -0.80
-64.00%
1.00
0.30
23,000 23 0.12 107,000 -5,000
-4.46%
TATASTEEL 28-Aug-14 CE 580.00 12.20 -1.25
-9.29%
15.35
12.00
23,000 23 3.07 89,000 9,000
11.25%
ICICIBANK 28-Aug-14 CE 1,500.00 37.45 -8.30
-18.14%
44.10
35.30
22,500 90 9.30 97,250 5,750
6.28%
WIPRO 31-Jul-14 CE 570.00 0.75 -1.05
-58.33%
1.80
0.75
22,500 45 0.25 146,000 -4,500
-2.99%
ASHOKLEY 31-Jul-14 CE 45.00 0.05 0.00
0.00%
0.05
0.05
22,000 2 0.01 2,277,000 -11,000
-0.48%
CIPLA 31-Jul-14 CE 460.00 0.50 -0.95
-65.52%
1.10
0.40
22,000 22 0.19 249,000 -1,000
-0.40%
HINDALCO 28-Aug-14 CE 180.00 16.50 0.00
0.00%
16.50
15.00
22,000 11 3.51 84,000 16,000
23.53%
HINDZINC 28-Aug-14 CE 170.00 2.80 -1.75
-38.46%
3.50
2.80
22,000 11 0.66 56,000 -6,000
-9.68%
LT 31-Jul-14 CE 1,600.00 60.05 -6.40
-9.63%
72.75
58.30
22,000 88 15.07 165,750 -7,500
-4.33%
ADANIPORTS 28-Aug-14 CE 280.00 13.95 4.95
55.00%
13.95
9.60
22,000 11 2.71 36,000 12,000
50.00%
PFC 31-Jul-14 CE 310.00 0.10 -0.10
-50.00%
0.15
0.10
22,000 11 0.02 256,000 -20,000
-7.25%
TATAMOTORS 28-Aug-14 CE 490.00 8.00 0.20
2.56%
10.95
6.55
22,000 22 1.90 57,000 2,000
3.64%
TATASTEEL 31-Jul-14 CE 540.00 18.45 -1.05
-5.38%
25.00
14.80
22,000 22 3.90 245,000 -3,000
-1.21%
TATAMTRDVR 31-Jul-14 CE 330.00 0.15 -0.05
-25.00%
0.25
0.15
22,000 11 0.04 364,000 0
0.00%
TATAGLOBAL 28-Aug-14 CE 155.00 4.60 -0.75
-14.02%
5.70
4.60
22,000 11 1.12 66,000 12,000
22.22%
UNIONBANK 31-Jul-14 CE 195.00 2.45 0.00
0.00%
3.25
2.25
22,000 11 0.58 48,000 0
0.00%
NIFTY 28-Aug-14 CE 7,850.00 94.90 -14.65
-13.37%
122.00
94.00
21,750 435 22.71 22,550 8,000
54.98%
NIFTY 31-Jul-14 CE 8,500.00 0.30 -0.10
-25.00%
1.00
0.25
21,750 435 0.06 1,329,250 -11,750
-0.88%
RELINFRA 31-Jul-14 CE 770.00 2.10 -0.20
-8.70%
4.00
1.50
21,500 43 0.49 76,000 5,000
7.04%
COALINDIA 28-Aug-14 CE 400.00 4.00 -3.00
-42.86%
5.00
3.80
21,000 21 0.97 58,000 12,000
26.09%
MARUTI 31-Jul-14 CE 2,550.00 18.00 -0.50
-2.70%
29.00
18.00
20,625 165 4.66 47,875 2,375
5.22%
SBIN 31-Jul-14 CE 2,620.00 2.80 -0.80
-22.22%
9.90
2.80
20,625 165 0.87 53,875 7,875
17.12%
SBIN 31-Jul-14 CE 2,800.00 0.70 -0.60
-46.15%
0.85
0.65
20,625 165 0.15 258,875 -16,750
-6.08%
HEXAWARE 28-Aug-14 CE 150.00 2.70 -0.65
-19.40%
3.40
2.70
20,000 10 0.57 60,000 16,000
36.36%
ADANIENT 31-Jul-14 CE 420.00 14.75 4.05
37.85%
14.75
11.75
20,000 20 2.56 64,000 2,000
3.23%
ADANIENT 31-Jul-14 CE 470.00 0.60 0.00
0.00%
1.05
0.60
20,000 20 0.15 130,000 -1,000
-0.76%
BIOCON 31-Jul-14 CE 520.00 0.50 -0.60
-54.55%
1.00
0.30
20,000 40 0.12 159,500 -13,000
-7.54%
BANKBARODA 31-Jul-14 CE 840.00 32.00 3.15
10.92%
36.15
23.00
20,000 40 6.29 96,000 -1,500
-1.54%
BHARTIARTL 28-Aug-14 CE 380.00 3.70 0.05
1.37%
3.95
3.70
20,000 20 0.74 59,000 17,000
40.48%
BHARTIARTL 31-Jul-14 CE 375.00 0.80 -0.20
-20.00%
0.85
0.75
20,000 20 0.15 43,000 11,000
34.38%
CENTURYTEX 28-Aug-14 CE 640.00 14.60 -1.45
-9.03%
16.95
13.00
20,000 20 2.96 25,000 11,000
78.57%
DLF 31-Jul-14 CE 190.00 10.10 -3.55
-26.01%
15.00
10.10
20,000 10 2.58 20,000 -2,000
-9.09%
DLF 31-Jul-14 CE 245.00 0.05 -0.10
-66.67%
0.10
0.05
20,000 10 0.02 124,000 -2,000
-1.59%
EXIDEIND 31-Jul-14 CE 167.50 1.00 0.20
25.00%
1.75
1.00
20,000 10 0.28 12,000 -2,000
-14.29%
HINDALCO 31-Jul-14 CE 170.00 21.00 -1.25
-5.62%
23.55
20.05
20,000 10 4.39 268,000 -4,000
-1.47%
HINDALCO 31-Jul-14 CE 192.50 2.00 -1.20
-37.50%
2.75
1.80
20,000 10 0.45 82,000 6,000
7.89%
HINDUNILVR 31-Jul-14 CE 710.00 1.35 0.10
8.00%
1.95
0.65
20,000 40 0.24 14,500 12,500
625.00%
INDIACEM 31-Jul-14 CE 102.50 1.70 0.05
3.03%
1.70
1.50
20,000 5 0.33 24,000 4,000
20.00%
IDBI 28-Aug-14 CE 100.00 2.50 0.30
13.64%
2.55
2.50
20,000 5 0.51 56,000 8,000
16.67%
IBREALEST 31-Jul-14 CE 80.00 0.55 -0.95
-63.33%
1.00
0.20
20,000 5 0.09 440,000 8,000
1.85%
JISLJALEQS 31-Jul-14 CE 115.00 0.15 -0.10
-40.00%
0.15
0.10
20,000 5 0.03 428,000 -12,000
-2.73%
M&MFIN 31-Jul-14 CE 250.00 0.20 -0.60
-75.00%
0.50
0.20
20,000 20 0.06 75,000 -12,000
-13.79%
PFC 28-Aug-14 CE 280.00 7.60 -0.40
-5.00%
9.25
7.30
20,000 10 1.73 54,000 12,000
28.57%
SYNDIBANK 28-Aug-14 CE 150.00 6.90 0.05
0.73%
7.25
6.90
20,000 5 1.42 124,000 12,000
10.71%
SYNDIBANK 31-Jul-14 CE 152.50 1.10 0.30
37.50%
1.25
0.45
20,000 5 0.20 76,000 4,000
5.56%
TATAPOWER 31-Jul-14 CE 130.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 216,000 0
0.00%
TATAGLOBAL 31-Jul-14 CE 190.00 0.05 0.00
0.00%
0.05
0.05
20,000 10 0.01 608,000 8,000
1.33%
UCOBANK 28-Aug-14 CE 110.00 2.50 -0.30
-10.71%
3.10
2.50
20,000 5 0.56 100,000 12,000
13.64%
BANKNIFTY 31-Jul-14 CE 15,200.00 170.00 -40.55
-19.26%
250.00
160.00
19,825 793 39.27 60,400 75
0.12%
AUROPHARMA 31-Jul-14 CE 760.00 0.55 -0.60
-52.17%
1.20
0.50
19,500 39 0.14 206,500 1,500
0.73%
ASIANPAINT 31-Jul-14 CE 650.00 4.50 1.40
45.16%
5.45
1.85
19,500 39 0.78 29,500 12,000
68.57%
BANKNIFTY 28-Aug-14 CE 16,500.00 59.65 -15.40
-20.52%
81.55
59.00
19,500 780 13.02 65,475 12,950
24.65%
HINDUNILVR 28-Aug-14 CE 700.00 6.00 -1.60
-21.05%
9.80
6.00
19,500 39 1.38 28,000 14,000
100.00%
NIFTY 31-Jul-14 CE 7,550.00 212.10 -21.25
-9.11%
243.60
200.55
19,050 381 39.93 55,450 -10,300
-15.67%
BHARTIARTL 31-Jul-14 CE 380.00 0.50 -0.15
-23.08%
1.00
0.45
19,000 19 0.11 165,000 7,000
4.43%
CAIRN 31-Jul-14 CE 370.00 0.15 0.05
50.00%
0.15
0.05
19,000 19 0.02 324,000 -13,000
-3.86%
LICHSGFIN 28-Aug-14 CE 300.00 8.00 -2.10
-20.79%
9.95
7.50
19,000 19 1.66 28,000 12,000
75.00%
TATASTEEL 31-Jul-14 CE 530.00 23.70 -6.35
-21.13%
31.90
23.70
19,000 19 5.01 304,000 -6,000
-1.94%
AXISBANK 28-Aug-14 CE 1,700.00 303.00 38.55
14.58%
304.00
299.00
19,000 76 57.43 18,000 0
0.00%
HCLTECH 31-Jul-14 CE 1,550.00 66.00 17.85
37.07%
67.95
54.00
18,750 75 11.92 56,500 -7,000
-11.02%
LT 31-Jul-14 CE 1,800.00 1.00 -0.25
-20.00%
1.80
0.95
18,750 75 0.23 562,250 1,250
0.22%
ASIANPAINT 31-Jul-14 CE 630.00 12.30 1.20
10.81%
16.25
6.10
18,500 37 1.74 22,000 -2,500
-10.20%
BANKNIFTY 31-Jul-14 CE 15,000.00 323.00 -59.70
-15.60%
425.00
311.00
18,300 732 66.76 256,125 -1,075
-0.42%
APOLLOTYRE 31-Jul-14 CE 175.00 5.05 0.85
20.24%
5.05
5.05
18,000 9 0.91 136,000 -2,000
-1.45%
BHEL 31-Jul-14 CE 220.00 10.00 2.90
40.85%
10.00
7.75
18,000 9 1.59 44,000 10,000
29.41%
HINDALCO 28-Aug-14 CE 210.00 3.00 -0.50
-14.29%
3.20
2.75
18,000 9 0.55 94,000 16,000
20.51%
HINDZINC 31-Jul-14 CE 175.00 0.15 -0.15
-50.00%
0.15
0.15
18,000 9 0.03 106,000 0
0.00%
KTKBANK 28-Aug-14 CE 130.00 5.50 -0.80
-12.70%
6.00
5.05
18,000 9 0.97 20,000 10,000
100.00%
ADANIPORTS 31-Jul-14 CE 310.00 0.15 0.00
0.00%
0.15
0.10
18,000 9 0.03 124,000 -4,000
-3.13%
RCOM 31-Jul-14 CE 155.00 0.10 -0.05
-33.33%
0.10
0.05
18,000 9 0.01 772,000 -4,000
-0.52%
TATASTEEL 31-Jul-14 CE 500.00 53.00 -5.45
-9.32%
59.50
53.00
18,000 18 10.46 437,000 -16,000
-3.53%
TATAMTRDVR 31-Jul-14 CE 340.00 0.05 0.00
0.00%
0.05
0.05
18,000 9 0.01 84,000 -6,000
-6.67%
AXISBANK 31-Jul-14 CE 1,700.00 298.00 45.00
17.79%
299.00
294.30
18,000 72 53.53 2,750 0
0.00%
VOLTAS 31-Jul-14 CE 210.00 0.15 -0.15
-50.00%
0.25
0.15
18,000 9 0.04 190,000 -2,000
-1.04%
VOLTAS 31-Jul-14 CE 220.00 0.10 -0.15
-60.00%
0.15
0.10
18,000 9 0.02 346,000 -14,000
-3.89%
NIFTY 24-Dec-14 CE 8,500.00 101.00 -4.60
-4.36%
109.25
98.00
17,650 4 18.74 1,392,350 11,200
0.81%
PNB 31-Jul-14 CE 900.00 42.10 13.15
45.42%
51.00
38.60
17,500 35 8.25 57,500 -6,500
-10.16%
WIPRO 31-Jul-14 CE 580.00 0.55 -0.60
-52.17%
0.95
0.50
17,500 35 0.11 184,500 -10,500
-5.38%
CAIRN 31-Jul-14 CE 300.00 15.50 4.40
39.64%
17.00
15.50
17,000 17 2.73 38,000 -12,000
-24.00%
ITC 31-Jul-14 CE 365.00 1.20 -0.30
-20.00%
1.40
0.35
17,000 17 0.19 73,000 13,000
21.67%
ZEEL 31-Jul-14 CE 320.00 0.10 -0.10
-50.00%
0.10
0.10
17,000 17 0.02 271,000 -14,000
-4.91%
HDFCBANK 31-Jul-14 CE 830.00 7.00 -13.25
-65.43%
9.90
7.00
16,500 33 1.35 72,000 4,500
6.67%
MCDOWELL-N 31-Jul-14 CE 2,450.00 11.20 0.50
4.67%
13.50
9.75
16,375 131 1.86 98,750 5,125
5.47%
AXISBANK 31-Jul-14 CE 430.00 0.40 -0.45
-52.94%
0.55
0.30
16,250 65 0.07 117,500 117,500
0.00%
ANDHRABANK 31-Jul-14 CE 87.50 0.40 -0.20
-33.33%
0.65
0.40
16,000 4 0.08 72,000 8,000
12.50%
ANDHRABANK 31-Jul-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 724,000 0
0.00%
ALBK 31-Jul-14 CE 117.50 2.20 -1.05
-32.31%
3.35
2.10
16,000 4 0.43 128,000 4,000
3.23%
ALBK 31-Jul-14 CE 160.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 232,000 0
0.00%
ARVIND 31-Jul-14 CE 210.00 4.25 -6.75
-61.36%
6.20
3.95
16,000 8 0.73 46,000 4,000
9.52%
ARVIND 31-Jul-14 CE 250.00 0.05 -0.15
-75.00%
0.25
0.05
16,000 8 0.02 534,000 2,000
0.38%
ADANIPOWER 28-Aug-14 CE 57.50 2.50 -0.35
-12.28%
2.50
2.50
16,000 2 0.40 88,000 8,000
10.00%
ADANIPOWER 31-Jul-14 CE 70.00 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 2,904,000 8,000
0.28%
APOLLOTYRE 28-Aug-14 CE 200.00 3.20 -0.50
-13.51%
4.15
3.20
16,000 8 0.59 38,000 12,000
46.15%
APOLLOTYRE 31-Jul-14 CE 170.00 9.25 2.20
31.21%
9.60
8.30
16,000 8 1.43 24,000 -6,000
-20.00%
BIOCON 28-Aug-14 CE 500.00 10.60 -4.05
-27.65%
14.00
10.60
16,000 32 1.97 36,500 9,000
32.73%
BANKINDIA 31-Jul-14 CE 350.00 0.10 -0.20
-66.67%
0.10
0.10
16,000 16 0.02 170,000 -1,000
-0.58%
DLF 31-Jul-14 CE 270.00 0.05 0.00
0.00%
0.05
0.05
16,000 8 0.01 208,000 -18,000
-7.96%
EXIDEIND 31-Jul-14 CE 162.50 2.50 0.90
56.25%
3.70
2.50
16,000 8 0.52 10,000 -2,000
-16.67%
AMBUJACEM 31-Jul-14 CE 230.00 0.10 -0.10
-50.00%
0.15
0.10
16,000 8 0.02 232,000 -4,000
-1.69%
IDFC 28-Aug-14 CE 150.00 11.50 1.35
13.30%
11.50
10.60
16,000 8 1.77 862,000 -8,000
-0.92%
IOB 31-Jul-14 CE 77.50 0.15 0.00
0.00%
0.15
0.15
16,000 2 0.02 96,000 0
0.00%
IBREALEST 31-Jul-14 CE 125.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 80,000 -20,000
-20.00%
JPASSOCIAT 28-Aug-14 CE 72.50 1.00 -0.20
-16.67%
1.20
1.00
16,000 2 0.18 120,000 0
0.00%
JPASSOCIAT 28-Aug-14 CE 75.00 0.85 0.35
70.00%
1.90
0.85
16,000 2 0.22 520,000 -8,000
-1.52%
JPASSOCIAT 28-Aug-14 CE 80.00 0.30 -0.10
-25.00%
1.00
0.30
16,000 2 0.10 384,000 -8,000
-2.04%
JISLJALEQS 28-Aug-14 CE 105.00 5.60 0.50
9.80%
5.60
5.00
16,000 4 0.83 68,000 8,000
13.33%
ORIENTBANK 31-Jul-14 CE 300.00 0.50 -0.40
-44.44%
0.65
0.50
16,000 8 0.09 138,000 -8,000
-5.48%
PFC 28-Aug-14 CE 270.00 10.40 -0.65
-5.88%
12.40
10.40
16,000 8 1.87 32,000 0
0.00%
PTC 31-Jul-14 CE 87.50 0.20 0.00
0.00%
0.20
0.20
16,000 4 0.03 92,000 0
0.00%
RPOWER 31-Jul-14 CE 102.50 0.10 0.00
0.00%
0.15
0.10
16,000 4 0.02 168,000 0
0.00%
SYNDIBANK 31-Jul-14 CE 147.50 2.40 0.10
4.35%
2.40
2.30
16,000 4 0.38 56,000 -4,000
-6.67%
TATASTEEL 28-Aug-14 CE 520.00 46.00 -13.00
-22.03%
47.50
46.00
16,000 16 7.52 20,000 14,000
233.33%
TATAPOWER 31-Jul-14 CE 112.50 0.10 0.00
0.00%
0.20
0.10
16,000 4 0.03 180,000 8,000
4.65%
VOLTAS 31-Jul-14 CE 205.00 0.30 -0.30
-50.00%
0.55
0.30
16,000 8 0.06 90,000 4,000
4.65%
BANKNIFTY 28-Aug-14 CE 15,500.00 340.00 -35.05
-9.35%
392.00
331.00
15,775 631 57.45 75,625 4,225
5.92%
NIFTY 28-Aug-14 CE 7,000.00 784.00 -24.25
-3.00%
818.95
775.00
15,750 315 125.95 164,050 8,500
5.46%
HDFC 31-Jul-14 CE 1,100.00 1.50 -2.15
-58.90%
1.75
0.90
15,500 62 0.19 97,750 250
0.26%
INDUSINDBK 31-Jul-14 CE 550.00 8.90 2.15
31.85%
10.00
6.50
15,500 31 1.40 46,000 -1,000
-2.13%
DRREDDY 31-Jul-14 CE 2,800.00 23.70 6.55
38.19%
25.00
5.30
15,375 123 2.56 11,625 -1,000
-7.92%
NIFTY 31-Jul-14 CE 8,300.00 0.25 -0.25
-50.00%
0.35
0.25
15,300 306 0.05 625,500 2,750
0.44%
NIFTY 28-Aug-14 CE 7,950.00 58.45 -8.50
-12.70%
69.80
55.55
15,250 305 9.91 17,250 11,000
176.00%
TECHM 31-Jul-14 CE 2,300.00 4.20 0.00
0.00%
7.45
4.20
15,125 121 0.88 57,625 7,000
13.83%
CENTURYTEX 31-Jul-14 CE 700.00 0.30 -0.15
-33.33%
0.35
0.25
15,000 15 0.05 124,000 -6,000
-4.62%
GAIL 31-Jul-14 CE 430.00 2.90 -1.45
-33.33%
3.40
2.00
15,000 15 0.36 44,000 13,000
41.94%
GAIL 31-Jul-14 CE 440.00 0.70 -0.95
-57.58%
3.10
0.70
15,000 15 0.20 75,000 5,000
7.14%
HINDPETRO 28-Aug-14 CE 400.00 7.85 0.10
1.29%
7.85
7.00
15,000 15 1.12 18,000 8,000
80.00%
JPPOWER 28-Aug-14 CE 17.50 3.00 0.65
27.66%
3.00
3.00
15,000 1 0.45 30,000 0
0.00%
JPPOWER 28-Aug-14 CE 27.50 0.30 -0.25
-45.45%
0.30
0.30
15,000 1 0.05 30,000 15,000
100.00%
RELCAPITAL 31-Jul-14 CE 660.00 0.35 -0.20
-36.36%
0.60
0.30
15,000 15 0.06 278,000 -2,000
-0.71%
RECLTD 28-Aug-14 CE 320.00 10.20 -0.20
-1.92%
11.40
10.20
15,000 15 1.65 19,000 12,000
171.43%
YESBANK 31-Jul-14 CE 600.00 0.15 -0.10
-40.00%
0.15
0.10
15,000 15 0.02 334,000 -10,000
-2.91%
BANKNIFTY 28-Aug-14 CE 16,000.00 158.15 -24.80
-13.56%
189.95
150.00
14,975 599 25.16 78,025 2,900
3.86%
HCLTECH 31-Jul-14 CE 1,700.00 2.75 0.95
52.78%
3.55
2.00
14,750 59 0.46 16,000 -7,000
-30.43%
ICICIBANK 31-Jul-14 CE 1,560.00 0.70 -0.95
-57.58%
1.65
0.70
14,750 59 0.16 82,250 -4,000
-4.64%
MARUTI 31-Jul-14 CE 2,600.00 8.00 -0.80
-9.09%
15.00
7.90
14,500 116 1.53 78,875 2,375
3.10%
SUNPHARMA 31-Jul-14 CE 770.00 16.00 -1.75
-9.86%
21.10
12.05
14,500 29 2.30 75,000 -1,000
-1.32%
NIFTY 28-Aug-14 CE 7,400.00 408.00 -21.35
-4.97%
438.85
401.70
14,400 288 59.41 123,600 10,650
9.43%
ARVIND 28-Aug-14 CE 240.00 2.70 -1.65
-37.93%
3.60
2.70
14,000 7 0.42 28,000 8,000
40.00%
CANBK 31-Jul-14 CE 430.00 0.35 0.00
0.00%
0.35
0.20
14,000 14 0.04 173,000 -6,000
-3.35%
DLF 28-Aug-14 CE 250.00 1.45 -0.55
-27.50%
1.60
1.30
14,000 7 0.20 108,000 10,000
10.20%
AMBUJACEM 28-Aug-14 CE 220.00 3.50 -1.50
-30.00%
5.00
3.40
14,000 7 0.53 42,000 0
0.00%
AMBUJACEM 31-Jul-14 CE 225.00 0.15 -0.25
-62.50%
0.20
0.15
14,000 7 0.02 138,000 -6,000
-4.17%
IDEA 28-Aug-14 CE 160.00 3.25 -0.30
-8.45%
3.45
3.20
14,000 7 0.46 268,000 12,000
4.69%
IDEA 31-Jul-14 CE 165.00 0.10 0.00
0.00%
0.10
0.10
14,000 7 0.01 42,000 -2,000
-4.55%
IDFC 31-Jul-14 CE 145.00 11.85 1.70
16.75%
13.75
11.00
14,000 7 1.65 1,088,000 2,000
0.18%
MCDOWELL-N 31-Jul-14 CE 2,800.00 0.60 -0.35
-36.84%
0.95
0.55
14,000 112 0.09 221,250 -8,000
-3.49%
M&M 31-Jul-14 CE 1,220.00 10.00 0.55
5.82%
15.05
8.00
14,000 56 1.56 30,000 -1,750
-5.51%
NTPC 31-Jul-14 CE 170.00 0.10 0.00
0.00%
0.10
0.05
14,000 7 0.01 2,362,000 -10,000
-0.42%
RELIANCE 28-Aug-14 CE 1,080.00 9.45 -3.35
-26.17%
13.00
9.00
14,000 56 1.50 132,750 -1,000
-0.75%
RANBAXY 31-Jul-14 CE 620.00 1.40 0.15
12.00%
1.40
0.70
14,000 14 0.11 31,000 10,000
47.62%
TCS 31-Jul-14 CE 2,500.00 74.00 3.05
4.30%
89.00
61.00
14,000 112 10.96 133,500 -2,250
-1.66%
TATAMTRDVR 31-Jul-14 CE 305.00 0.50 -1.15
-69.70%
1.50
0.50
14,000 7 0.11 26,000 2,000
8.33%
UNIONBANK 28-Aug-14 CE 210.00 5.60 0.05
0.90%
5.60
5.00
14,000 7 0.76 18,000 12,000
200.00%
AXISBANK 28-Aug-14 CE 2,100.00 38.20 -5.55
-12.69%
45.35
33.60
14,000 56 5.35 67,750 0
0.00%
WIPRO 31-Jul-14 CE 540.00 10.05 -4.35
-30.21%
15.00
10.05
14,000 28 1.75 114,500 -6,500
-5.37%
YESBANK 31-Jul-14 CE 590.00 0.05 -0.10
-66.67%
0.10
0.05
14,000 14 0.01 91,000 0
0.00%
NIFTY 24-Dec-14 CE 8,000.00 285.20 -16.15
-5.36%
306.00
283.00
13,650 273 40.16 3,646,800 350
0.01%
SBIN 31-Jul-14 CE 2,650.00 1.95 -0.85
-30.36%
2.95
1.60
13,625 109 0.29 74,250 -1,625
-2.14%
BIOCON 31-Jul-14 CE 540.00 0.35 -0.45
-56.25%
0.75
0.35
13,500 27 0.06 232,500 -2,000
-0.85%
SBIN 28-Aug-14 CE 2,600.00 68.90 4.10
6.33%
73.00
59.70
13,375 107 9.14 35,000 0
0.00%
HDFC 31-Jul-14 CE 1,040.00 24.00 -4.85
-16.81%
26.00
16.00
13,250 53 2.45 55,500 4,750
9.36%
M&M 31-Jul-14 CE 1,200.00 19.00 1.15
6.44%
27.00
17.75
13,250 53 2.88 41,250 -5,500
-11.76%
HINDUNILVR 31-Jul-14 CE 640.00 22.25 -2.35
-9.55%
24.90
16.60
13,000 26 2.68 135,500 0
0.00%
ICICIBANK 31-Jul-14 CE 1,400.00 60.90 -16.25
-21.06%
74.45
58.00
13,000 52 8.34 331,000 -9,250
-2.72%
ITC 28-Aug-14 CE 360.00 7.60 -1.00
-11.63%
8.75
7.40
13,000 13 1.05 213,000 0
0.00%
RANBAXY 31-Jul-14 CE 560.00 25.60 0.05
0.20%
28.60
19.05
13,000 13 3.07 118,000 -4,000
-3.28%
RANBAXY 31-Jul-14 CE 570.00 15.00 -2.25
-13.04%
21.00
9.05
13,000 13 1.91 52,000 -2,000
-3.70%
ZEEL 31-Jul-14 CE 290.00 5.05 1.20
31.17%
5.30
3.35
13,000 13 0.54 118,000 3,000
2.61%
BANKNIFTY 28-Aug-14 CE 15,000.00 610.00 -35.80
-5.54%
680.00
603.00
12,875 515 82.35 34,500 9,600
38.55%
ICICIBANK 31-Jul-14 CE 1,450.00 22.10 -13.65
-38.18%
30.85
21.05
12,500 50 3.11 115,750 -1,250
-1.07%
AXISBANK 28-Aug-14 CE 480.00 2.20 -11.70
-84.17%
3.80
2.20
12,500 50 0.37 8,750 8,750
0.00%
JSWSTEEL 31-Jul-14 CE 1,200.00 12.00 0.70
6.19%
12.80
8.05
12,250 49 1.19 24,000 250
1.05%
ARVIND 28-Aug-14 CE 250.00 1.80 -0.95
-34.55%
2.00
1.80
12,000 6 0.24 38,000 6,000
18.75%
BANKINDIA 28-Aug-14 CE 300.00 9.40 -1.85
-16.44%
11.00
9.40
12,000 12 1.22 49,000 4,000
8.89%
BHARTIARTL 31-Jul-14 CE 355.00 4.75 -0.85
-15.18%
4.80
4.40
12,000 12 0.57 67,000 -5,000
-6.94%
CROMPGREAV 31-Jul-14 CE 185.00 10.30 1.75
20.47%
10.45
8.50
12,000 6 1.16 10,000 -8,000
-44.44%
COALINDIA 31-Jul-14 CE 385.00 0.35 -1.45
-80.56%
0.95
0.35
12,000 12 0.06 45,000 -3,000
-6.25%
EXIDEIND 28-Aug-14 CE 170.00 4.55 -0.35
-7.14%
5.50
4.55
12,000 6 0.60 58,000 4,000
7.41%
FEDERALBNK 28-Aug-14 CE 120.00 6.40 0.60
10.34%
6.40
6.10
12,000 3 0.75 44,000 8,000
22.22%
FEDERALBNK 28-Aug-14 CE 125.00 4.00 -3.20
-44.44%
4.00
4.00
12,000 3 0.48 20,000 0
0.00%
FEDERALBNK 31-Jul-14 CE 127.50 0.20 -0.10
-33.33%
0.30
0.20
12,000 3 0.03 100,000 -8,000
-7.41%
FEDERALBNK 31-Jul-14 CE 142.50 0.10 0.00
0.00%
0.10
0.10
12,000 3 0.01 24,000 0
0.00%
HINDALCO 31-Jul-14 CE 175.00 18.85 1.80
10.56%
18.85
17.50
12,000 6 2.18 308,000 -6,000
-1.91%
IDFC 28-Aug-14 CE 190.00 0.90 0.10
12.50%
0.90
0.90
12,000 6 0.11 180,000 -8,000
-4.26%
ITC 28-Aug-14 CE 370.00 3.80 -0.70
-15.56%
4.80
3.80
12,000 12 0.49 317,000 5,000
1.60%
ITC 31-Jul-14 CE 330.00 26.45 -0.55
-2.04%
26.75
26.00
12,000 12 3.17 720,000 0
0.00%
JINDALSTEL 31-Jul-14 CE 285.00 2.70 -2.35
-46.53%
4.40
1.65
12,000 12 0.35 9,000 0
0.00%
KTKBANK 31-Jul-14 CE 160.00 0.05 -0.05
-50.00%
0.10
0.05
12,000 6 0.01 86,000 -8,000
-8.51%
NHPC 25-Sep-14 CE 25.00 1.10 -0.25
-18.52%
1.10
1.10
12,000 1 0.13 288,000 0
0.00%
NHPC 28-Aug-14 CE 35.00 0.05 -1.30
-96.30%
0.05
0.05
12,000 1 0.01 12,000 12,000
0.00%
NHPC 31-Jul-14 CE 30.00 0.05 0.00
0.00%
0.05
0.05
12,000 1 0.01 10,764,000 0
0.00%
ORIENTBANK 31-Jul-14 CE 290.00 1.55 -0.65
-29.55%
3.15
1.55
12,000 6 0.28 56,000 -2,000
-3.45%
PFC 28-Aug-14 CE 290.00 5.35 0.35
7.00%
6.10
5.10
12,000 6 0.68 38,000 4,000
11.76%
POWERGRID 31-Jul-14 CE 137.50 0.45 -0.20
-30.77%
0.55
0.45
12,000 6 0.06 80,000 -12,000
-13.04%
PETRONET 31-Jul-14 CE 187.50 3.25 1.15
54.76%
4.75
3.25
12,000 6 0.51 14,000 12,000
600.00%
RELCAPITAL 31-Jul-14 CE 700.00 0.20 -0.15
-42.86%
0.25
0.20
12,000 12 0.03 544,000 -4,000
-0.73%
RPOWER 31-Jul-14 CE 70.00 23.05 2.15
10.29%
23.05
23.05
12,000 3 2.77 32,000 0
0.00%
SAIL 28-Aug-14 CE 90.00 2.80 -0.30
-9.68%
3.45
2.80
12,000 3 0.37 188,000 4,000
2.17%
SAIL 28-Aug-14 CE 95.00 1.50 -0.15
-9.09%
1.65
1.50
12,000 3 0.19 96,000 0
0.00%
SAIL 31-Jul-14 CE 80.00 6.30 0.15
2.44%
6.30
6.30
12,000 3 0.76 96,000 0
0.00%
UPL 31-Jul-14 CE 330.00 1.50 -0.20
-11.76%
2.40
1.50
12,000 6 0.21 98,000 0
0.00%
UPL 31-Jul-14 CE 340.00 0.85 -0.10
-10.53%
0.85
0.75
12,000 6 0.09 228,000 -2,000
-0.87%
TITAN 31-Jul-14 CE 340.00 0.85 -0.75
-46.88%
1.50
0.85
12,000 12 0.12 103,000 2,000
1.98%
TATASTEEL 28-Aug-14 CE 570.00 15.40 -2.00
-11.49%
18.45
15.00
12,000 12 1.89 70,000 5,000
7.69%
TATAPOWER 31-Jul-14 CE 102.50 0.70 -0.15
-17.65%
0.75
0.70
12,000 3 0.09 64,000 8,000
14.29%
TATAPOWER 31-Jul-14 CE 107.50 0.25 0.10
66.67%
0.30
0.25
12,000 3 0.03 220,000 0
0.00%
TATAPOWER 31-Jul-14 CE 120.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 808,000 -12,000
-1.46%
UNIONBANK 31-Jul-14 CE 190.00 6.15 1.50
32.26%
6.15
5.80
12,000 6 0.71 218,000 2,000
0.93%
UCOBANK 31-Jul-14 CE 125.00 0.05 -0.05
-50.00%
0.05
0.05
12,000 3 0.01 100,000 0
0.00%
VOLTAS 31-Jul-14 CE 250.00 0.05 0.00
0.00%
0.10
0.05
12,000 6 0.01 104,000 0
0.00%
NIFTY 31-Jul-14 CE 8,050.00 0.80 -0.65
-44.83%
1.25
0.75
11,850 237 0.11 122,700 2,850
2.38%
DRREDDY 31-Jul-14 CE 2,750.00 42.10 7.85
22.92%
47.00
20.15
11,625 93 3.77 20,625 125
0.61%
RELINFRA 31-Jul-14 CE 820.00 0.50 0.00
0.00%
0.95
0.45
11,500 23 0.08 102,000 -3,500
-3.32%
MCDOWELL-N 31-Jul-14 CE 2,700.00 0.75 -0.40
-34.78%
1.30
0.75
11,250 90 0.11 308,000 -2,500
-0.81%
ASHOKLEY 28-Aug-14 CE 25.00 8.75 -0.05
-0.57%
8.75
8.75
11,000 1 0.96 11,000 11,000
0.00%
ASHOKLEY 31-Jul-14 CE 30.00 3.60 -0.20
-5.26%
3.60
3.60
11,000 1 0.40 242,000 0
0.00%
BHARATFORG 31-Jul-14 CE 720.00 3.50 0.90
34.62%
5.00
2.10
11,000 11 0.40 86,000 -1,000
-1.15%
JINDALSTEL 28-Aug-14 CE 300.00 7.05 -0.05
-0.70%
9.55
7.00
11,000 11 0.85 115,000 10,000
9.52%
KOTAKBANK 31-Jul-14 CE 900.00 30.70 -14.30
-31.78%
37.50
30.35
11,000 22 3.70 72,500 -8,500
-10.49%
LICHSGFIN 31-Jul-14 CE 305.00 0.75 -1.70
-69.39%
1.50
0.70
11,000 11 0.10 38,000 1,000
2.70%
MCDOWELL-N 28-Aug-14 CE 2,500.00 45.00 1.60
3.69%
46.95
41.00
11,000 88 4.77 46,875 10,250
27.99%
M&MFIN 31-Jul-14 CE 260.00 0.40 -0.05
-11.11%
1.00
0.15
11,000 11 0.04 112,000 -3,000
-2.61%
ONGC 28-Aug-14 CE 400.00 15.50 -1.20
-7.19%
17.00
15.50
11,000 11 1.81 10,000 5,000
100.00%
RELIANCE 31-Jul-14 CE 980.00 28.00 -11.95
-29.91%
39.70
26.60
11,000 44 3.35 206,500 -1,250
-0.60%
RANBAXY 28-Aug-14 CE 580.00 26.00 0.35
1.36%
28.35
25.00
11,000 11 2.86 26,000 4,000
18.18%
TATAMOTORS 31-Jul-14 CE 510.00 0.20 -0.10
-33.33%
0.25
0.20
11,000 11 0.03 248,000 0
0.00%
YESBANK 28-Aug-14 CE 600.00 4.50 -1.20
-21.05%
6.00
4.50
11,000 11 0.55 27,000 6,000
28.57%
NIFTY 31-Jul-14 CE 6,700.00 1,053.95 -22.45
-2.09%
1,087.00
1,043.15
10,950 219 115.67 251,550 -8,450
-3.25%
NIFTY 28-Aug-14 CE 7,300.00 498.50 -22.20
-4.26%
530.20
491.55
10,900 218 54.59 106,200 4,950
4.89%
BANKNIFTY 31-Jul-14 CE 16,100.00 2.05 -2.40
-53.93%
3.90
1.60
10,850 434 0.29 47,300 550
1.18%
AXISBANK 31-Jul-14 CE 1,900.00 88.75 -5.25
-5.59%
103.80
81.25
10,750 43 9.62 103,250 0
0.00%
TCS 31-Jul-14 CE 2,700.00 1.40 -1.20
-46.15%
2.50
1.35
10,375 83 0.20 63,125 -1,125
-1.75%
NIFTY 31-Jul-14 CE 6,400.00 1,358.30 -20.35
-1.48%
1,390.00
1,352.35
10,150 203 138.70 30,950 -8,850
-22.24%
ARVIND 28-Aug-14 CE 220.00 7.30 -3.65
-33.33%
8.60
7.30
10,000 5 0.83 6,000 0
0.00%
ARVIND 31-Jul-14 CE 245.00 0.10 -0.05
-33.33%
0.20
0.10
10,000 5 0.02 72,000 2,000
2.86%
AUROPHARMA 31-Jul-14 CE 800.00 0.40 -0.40
-50.00%
0.80
0.40
10,000 20 0.05 238,500 -3,000
-1.24%
APOLLOTYRE 31-Jul-14 CE 195.00 0.20 0.00
0.00%
0.50
0.20
10,000 5 0.03 180,000 2,000
1.12%
BHARTIARTL 31-Jul-14 CE 390.00 0.20 -0.10
-33.33%
0.35
0.20
10,000 10 0.03 18,000 -3,000
-14.29%
CANBK 28-Aug-14 CE 420.00 12.50 0.80
6.84%
13.90
12.15
10,000 10 1.30 18,000 7,000
63.64%
CROMPGREAV 31-Jul-14 CE 225.00 0.15 -0.10
-40.00%
0.20
0.15
10,000 5 0.02 400,000 -2,000
-0.50%
COALINDIA 28-Aug-14 CE 370.00 13.65 -4.85
-26.22%
14.00
12.50
10,000 10 1.32 7,000 6,000
600.00%
COALINDIA 31-Jul-14 CE 405.00 0.05 -0.30
-85.71%
0.05
0.05
10,000 10 0.01 38,000 -10,000
-20.83%
DLF 28-Aug-14 CE 205.00 8.50 -2.95
-25.76%
9.95
8.50
10,000 5 0.91 10,000 6,000
150.00%
GMRINFRA 31-Jul-14 CE 32.50 0.05 0.00
0.00%
0.05
0.05
10,000 1 0.01 2,600,000 -10,000
-0.38%
GMRINFRA 31-Jul-14 CE 37.50 0.05 0.00
0.00%
0.05
0.05
10,000 1 0.01 2,180,000 0
0.00%
INFY 28-Aug-14 CE 3,500.00 41.80 -0.90
-2.11%
52.95
41.45
10,000 80 4.48 58,625 5,750
10.87%
KTKBANK 31-Jul-14 CE 150.00 0.10 -0.05
-33.33%
0.15
0.10
10,000 5 0.01 1,042,000 -6,000
-0.57%
KOTAKBANK 31-Jul-14 CE 940.00 5.05 -8.40
-62.45%
9.00
4.15
10,000 20 0.60 57,000 1,000
1.79%
M&MFIN 31-Jul-14 CE 280.00 0.10 -0.10
-50.00%
0.10
0.10
10,000 10 0.01 242,000 -10,000
-3.97%
NTPC 31-Jul-14 CE 165.00 0.10 0.00
0.00%
0.10
0.05
10,000 5 0.01 700,000 -2,000
-0.28%
ONGC 28-Aug-14 CE 410.00 11.20 -1.70
-13.18%
12.80
11.20
10,000 10 1.20 30,000 2,000
7.14%
PFC 31-Jul-14 CE 320.00 0.10 -0.10
-50.00%
0.10
0.10
10,000 5 0.01 270,000 -10,000
-3.57%
RELCAPITAL 31-Jul-14 CE 670.00 0.20 -0.25
-55.56%
0.30
0.20
10,000 10 0.03 101,000 -9,000
-8.18%
RCOM 31-Jul-14 CE 120.00 12.90 -2.15
-14.29%
12.90
12.05
10,000 5 1.24 34,000 -4,000
-10.53%
SSLT 31-Jul-14 CE 315.00 0.30 -0.15
-33.33%
0.40
0.25
10,000 5 0.03 144,000 -2,000
-1.37%
TATAMOTORS 28-Aug-14 CE 530.00 2.00 0.00
0.00%
2.40
2.00
10,000 10 0.21 122,000 0
0.00%
TATAMOTORS 31-Jul-14 CE 440.00 20.00 -12.10
-37.69%
23.85
19.60
10,000 10 2.21 188,000 1,000
0.53%
TATASTEEL 31-Jul-14 CE 520.00 36.50 -1.50
-3.95%
39.75
33.30
10,000 10 3.78 370,000 -6,000
-1.60%
VOLTAS 31-Jul-14 CE 230.00 0.05 -0.05
-50.00%
0.20
0.05
10,000 5 0.01 160,000 -10,000
-5.88%
NIFTY 28-Aug-14 CE 6,400.00 1,367.90 -27.25
-1.95%
1,400.00
1,362.25
9,900 198 136.40 63,800 9,400
17.28%
INFY 31-Jul-14 CE 3,250.00 109.15 -3.80
-3.36%
134.90
108.85
9,875 79 12.31 47,875 -5,500
-10.30%
MCDOWELL-N 31-Jul-14 CE 2,600.00 1.50 -0.15
-9.09%
2.25
1.15
9,750 78 0.17 410,250 -3,875
-0.94%
BAJAJ-AUTO 31-Jul-14 CE 2,100.00 11.30 -13.20
-53.88%
23.50
10.25
9,500 76 1.32 45,375 4,000
9.67%
ABIRLANUVO 31-Jul-14 CE 1,400.00 4.55 -5.45
-54.50%
8.95
4.55
9,500 38 0.56 11,250 -5,000
-30.77%
NIFTY 31-Jul-14 CE 7,000.00 758.20 -22.75
-2.91%
792.40
735.00
9,400 188 73.07 754,600 -7,900
-1.04%
AUROPHARMA 28-Aug-14 CE 720.00 21.70 -2.90
-11.79%
30.30
21.70
9,000 18 2.36 19,500 4,000
25.81%
RELINFRA 31-Jul-14 CE 790.00 0.95 -0.25
-20.83%
2.00
0.75
9,000 18 0.09 41,500 -2,500
-5.68%
BHARTIARTL 31-Jul-14 CE 400.00 0.10 -0.15
-60.00%
0.15
0.10
9,000 9 0.01 177,000 -5,000
-2.75%
COALINDIA 28-Aug-14 CE 390.00 6.50 -3.90
-37.50%
9.35
6.50
9,000 9 0.67 11,000 2,000
22.22%
COALINDIA 31-Jul-14 CE 420.00 0.20 0.00
0.00%
0.20
0.10
9,000 9 0.01 278,000 -4,000
-1.42%
CAIRN 28-Aug-14 CE 350.00 2.35 -0.05
-2.08%
2.60
2.30
9,000 9 0.22 199,000 -1,000
-0.50%
CENTURYTEX 31-Jul-14 CE 590.00 16.35 -0.80
-4.66%
19.45
13.60
9,000 9 1.43 36,000 3,000
9.09%
CENTURYTEX 31-Jul-14 CE 680.00 0.35 -0.30
-46.15%
0.40
0.25
9,000 9 0.03 90,000 2,000
2.27%
GODREJIND 31-Jul-14 CE 350.00 1.30 -1.60
-55.17%
1.30
0.75
9,000 9 0.10 49,000 0
0.00%
IFCI 28-Aug-14 CE 35.00 3.75 0.60
19.05%
3.75
3.75
9,000 1 0.34 54,000 0
0.00%
IFCI 31-Jul-14 CE 50.00 0.05 0.00
0.00%
0.05
0.05
9,000 1 0.00 4,896,000 0
0.00%
LICHSGFIN 28-Aug-14 CE 320.00 3.55 -1.35
-27.55%
4.70
3.30
9,000 9 0.34 55,000 1,000
1.85%
LT 31-Jul-14 CE 1,780.00 2.00 -1.00
-33.33%
2.50
1.55
9,000 36 0.18 99,500 1,750
1.79%
ONGC 31-Jul-14 CE 425.00 0.30 -0.10
-25.00%
0.45
0.30
9,000 9 0.04 136,000 3,000
2.26%
PNB 31-Jul-14 CE 1,020.00 0.40 -0.05
-11.11%
0.40
0.40
9,000 18 0.04 34,000 0
0.00%
SUNPHARMA 28-Aug-14 CE 800.00 18.05 -0.50
-2.70%
20.95
15.10
9,000 18 1.63 17,000 3,000
21.43%
SUNTV 31-Jul-14 CE 420.00 2.10 -3.00
-58.82%
5.20
1.35
9,000 9 0.25 60,000 -1,000
-1.64%
TATASTEEL 28-Aug-14 CE 540.00 30.25 -2.85
-8.61%
33.00
29.25
9,000 9 2.85 50,000 7,000
16.28%
TATASTEEL 28-Aug-14 CE 550.00 25.25 -2.30
-8.35%
28.00
23.55
9,000 9 2.21 42,000 2,000
5.00%
SBIN 31-Jul-14 CE 2,720.00 0.80 -1.65
-67.35%
1.25
0.80
8,750 70 0.09 19,875 -7,250
-26.73%
AXISBANK 28-Aug-14 CE 2,000.00 74.70 -6.20
-7.66%
82.70
69.30
8,750 35 6.51 38,500 0
0.00%
AXISBANK 31-Jul-14 CE 424.00 0.75 -0.20
-21.05%
0.75
0.25
8,750 35 0.06 125,000 125,000
0.00%
NIFTY 25-Sep-14 CE 8,100.00 71.20 -9.05
-11.28%
82.60
68.55
8,700 174 6.51 41,750 400
0.97%
TCS 28-Aug-14 CE 2,600.00 60.00 2.25
3.90%
68.05
30.35
8,375 67 5.07 12,875 2,125
19.77%
TCS 31-Jul-14 CE 2,450.00 126.00 13.80
12.30%
138.80
100.00
8,375 67 10.50 82,125 -5,000
-5.74%
LT 28-Aug-14 CE 1,800.00 15.30 -0.35
-2.24%
18.45
13.95
8,250 33 1.33 43,500 3,750
9.43%
LT 31-Jul-14 CE 1,640.00 34.00 -3.95
-10.41%
43.50
28.30
8,250 33 3.06 43,250 -3,250
-6.99%
HEXAWARE 28-Aug-14 CE 160.00 0.85 -0.35
-29.17%
1.20
0.85
8,000 4 0.09 24,000 6,000
33.33%
HEXAWARE 31-Jul-14 CE 140.00 1.90 -13.95
-88.01%
2.95
1.90
8,000 4 0.19 6,000 4,000
200.00%
ANDHRABANK 28-Aug-14 CE 85.00 4.35 -0.60
-12.12%
4.35
4.35
8,000 2 0.35 36,000 0
0.00%
ANDHRABANK 31-Jul-14 CE 92.50 0.10 -0.05
-33.33%
0.15
0.10
8,000 2 0.01 32,000 -4,000
-11.11%
ANDHRABANK 31-Jul-14 CE 97.50 0.10 -0.90
-90.00%
0.10
0.05
8,000 2 0.01 8,000 -4,000
-33.33%
ALBK 31-Jul-14 CE 145.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 2 0.00 280,000 0
0.00%
AUROPHARMA 28-Aug-14 CE 700.00 28.80 -3.95
-12.06%
39.90
28.65
8,000 16 2.62 14,500 4,500
45.00%
ADANIPOWER 28-Aug-14 CE 65.00 0.75 -0.25
-25.00%
0.75
0.75
8,000 1 0.06 144,000 0
0.00%
ADANIPOWER 31-Jul-14 CE 67.50 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 848,000 8,000
0.95%
APOLLOTYRE 31-Jul-14 CE 220.00 0.10 0.00
0.00%
0.10
0.10
8,000 4 0.01 648,000 0
0.00%
BHEL 28-Aug-14 CE 260.00 2.75 0.35
14.58%
2.75
2.45
8,000 4 0.21 18,000 4,000
28.57%
BHEL 31-Jul-14 CE 255.00 0.20 0.05
33.33%
0.20
0.15
8,000 4 0.01 248,000 -4,000
-1.59%
BIOCON 28-Aug-14 CE 480.00 15.90 -7.05
-30.72%
20.70
15.90
8,000 16 1.44 16,000 3,000
23.08%
BANKINDIA 31-Jul-14 CE 330.00 0.15 -0.05
-25.00%
0.25
0.15
8,000 8 0.02 106,000 -6,000
-5.36%
BPCL 31-Jul-14 CE 620.00 0.80 -0.90
-52.94%
1.00
0.80
8,000 16 0.08 67,000 -6,500
-8.84%
RELINFRA 31-Jul-14 CE 730.00 14.80 1.90
14.73%
19.00
11.90
8,000 16 1.25 50,000 -500
-0.99%
BHARTIARTL 28-Aug-14 CE 350.00 14.00 -0.70
-4.76%
14.00
13.00
8,000 8 1.09 76,000 2,000
2.70%
BHARTIARTL 28-Aug-14 CE 370.00 5.80 -0.20
-3.33%
6.35
5.80
8,000 8 0.48 207,000 5,000
2.48%
CANBK 28-Aug-14 CE 460.00 3.80 -2.25
-37.19%
4.55
3.80
8,000 8 0.34 11,000 6,000
120.00%
CROMPGREAV 31-Jul-14 CE 180.00 16.10 -5.90
-26.82%
16.10
14.50
8,000 4 1.20 82,000 -4,000
-4.65%
CAIRN 31-Jul-14 CE 335.00 0.35 0.10
40.00%
0.50
0.35
8,000 8 0.03 141,000 3,000
2.17%
DISHTV 28-Aug-14 CE 62.50 2.10 -0.20
-8.70%
2.10
2.10
8,000 1 0.17 48,000 0
0.00%
DISHTV 28-Aug-14 CE 65.00 1.50 0.30
25.00%
1.50
1.50
8,000 1 0.12 64,000 0
0.00%
DISHTV 31-Jul-14 CE 67.50 0.05 -0.05
-50.00%
0.05
0.05
8,000 1 0.00 552,000 0
0.00%
EXIDEIND 28-Aug-14 CE 162.50 8.20 0.10
1.23%
8.20
8.20
8,000 4 0.66 8,000 0
0.00%
EXIDEIND 31-Jul-14 CE 180.00 0.15 0.00
0.00%
0.30
0.10
8,000 4 0.01 80,000 2,000
2.56%
FEDERALBNK 31-Jul-14 CE 117.50 2.45 -0.60
-19.67%
3.15
2.45
8,000 2 0.22 12,000 -8,000
-40.00%
AMBUJACEM 31-Jul-14 CE 240.00 0.10 0.00
0.00%
0.10
0.05
8,000 4 0.01 216,000 -4,000
-1.82%
GAIL 31-Jul-14 CE 450.00 0.15 -0.05
-25.00%
0.25
0.15
8,000 8 0.02 63,000 -5,000
-7.35%
GLENMARK 31-Jul-14 CE 630.00 17.00 0.20
1.19%
21.00
12.00
8,000 16 1.22 12,500 -3,500
-21.88%
HDFCBANK 31-Jul-14 CE 860.00 0.65 -0.60
-48.00%
0.95
0.60
8,000 16 0.05 254,000 -4,000
-1.55%
HDIL 31-Jul-14 CE 87.50 2.00 -3.50
-63.64%
2.00
2.00
8,000 1 0.16 32,000 8,000
33.33%
IDEA 28-Aug-14 CE 155.00 4.70 -0.15
-3.09%
5.05
4.60
8,000 4 0.39 64,000 0
0.00%
IDBI 28-Aug-14 CE 90.00 6.50 -0.35
-5.11%
6.50
5.70
8,000 2 0.49 - 0
0.00%
IDBI 31-Jul-14 CE 105.00 0.10 0.00
0.00%
0.10
0.05
8,000 2 0.01 308,000 -8,000
-2.53%
IRB 31-Jul-14 CE 290.00 0.10 -0.10
-50.00%
0.10
0.10
8,000 2 0.01 244,000 -8,000
-3.17%
IBREALEST 31-Jul-14 CE 85.00 0.20 -0.25
-55.56%
0.20
0.15
8,000 2 0.01 492,000 -8,000
-1.60%
IBREALEST 31-Jul-14 CE 120.00 0.10 0.05
100.00%
0.10
0.05
8,000 2 0.01 784,000 -4,000
-0.51%
JSWENERGY 31-Jul-14 CE 85.00 0.25 -0.05
-16.67%
1.90
0.25
8,000 2 0.09 820,000 0
0.00%
JSWENERGY 31-Jul-14 CE 90.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 2 0.00 336,000 0
0.00%
JISLJALEQS 31-Jul-14 CE 135.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 208,000 0
0.00%
KTKBANK 31-Jul-14 CE 120.00 8.05 -1.25
-13.44%
8.75
8.05
8,000 4 0.68 20,000 6,000
42.86%
L&TFH 31-Jul-14 CE 92.50 0.05 0.00
0.00%
0.15
0.05
8,000 2 0.01 24,000 4,000
20.00%
ADANIPORTS 31-Jul-14 CE 265.00 12.80 6.20
93.94%
12.80
6.55
8,000 4 0.72 26,000 -2,000
-7.14%
NIFTY 25-Sep-14 CE 8,200.00 47.20 -7.05
-13.00%
54.50
45.00
8,000 160 3.78 79,550 950
1.21%
NTPC 28-Aug-14 CE 155.00 3.05 -0.05
-1.61%
3.30
2.90
8,000 4 0.25 78,000 6,000
8.33%
NTPC 31-Jul-14 CE 180.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 1,216,000 -2,000
-0.16%
ORIENTBANK 28-Aug-14 CE 300.00 7.40 0.35
4.96%
7.40
7.00
8,000 4 0.58 6,000 2,000
50.00%
ONGC 31-Jul-14 CE 440.00 0.10 -0.15
-60.00%
0.15
0.10
8,000 8 0.01 419,000 -7,000
-1.64%
ONGC 31-Jul-14 CE 500.00 0.05 0.00
0.00%
0.05
0.05
8,000 8 0.00 250,000 -5,000
-1.96%
PETRONET 31-Jul-14 CE 180.00 5.85 0.30
5.41%
8.00
5.85
8,000 4 0.59 104,000 0
0.00%
PTC 28-Aug-14 CE 82.50 4.65 -11.20
-70.66%
4.65
4.00
8,000 2 0.35 - 0
0.00%
PTC 31-Jul-14 CE 80.00 2.65 0.20
8.16%
2.70
2.65
8,000 2 0.21 52,000 4,000
8.33%
PTC 31-Jul-14 CE 92.50 0.05 -0.05
-50.00%
0.05
0.05
8,000 2 0.00 44,000 -4,000
-8.33%
RCOM 28-Aug-14 CE 145.00 2.95 0.40
15.69%
2.95
2.70
8,000 4 0.23 28,000 6,000
27.27%
RANBAXY 28-Aug-14 CE 600.00 19.00 1.60
9.20%
19.00
16.00
8,000 8 1.38 14,000 5,000
55.56%
RANBAXY 31-Jul-14 CE 540.00 40.00 -4.85
-10.81%
40.00
40.00
8,000 8 3.20 125,000 -8,000
-6.02%
RPOWER 28-Aug-14 CE 102.50 1.95 0.35
21.88%
1.95
1.95
8,000 2 0.16 20,000 4,000
25.00%
RPOWER 31-Jul-14 CE 107.50 0.10 0.05
100.00%
0.10
0.10
8,000 2 0.01 132,000 -4,000
-2.94%
RPOWER 31-Jul-14 CE 125.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 476,000 -4,000
-0.83%
SAIL 31-Jul-14 CE 97.50 0.05 -0.05
-50.00%
0.05
0.05
8,000 2 0.00 196,000 0
0.00%
SYNDIBANK 31-Jul-14 CE 162.50 0.20 -0.05
-20.00%
0.20
0.20
8,000 2 0.02 60,000 8,000
15.38%
SYNDIBANK 31-Jul-14 CE 185.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 2 0.00 136,000 -4,000
-2.86%
SYNDIBANK 31-Jul-14 CE 192.50 0.45 0.35
350.00%
0.45
0.10
8,000 2 0.02 12,000 0
0.00%
SSLT 28-Aug-14 CE 310.00 5.75 -0.50
-8.00%
5.80
5.60
8,000 4 0.46 54,000 0
0.00%
UPL 28-Aug-14 CE 310.00 12.60 -29.95
-70.39%
12.60
12.45
8,000 4 1.00 - 0
0.00%
TATACHEM 31-Jul-14 CE 360.00 0.30 -0.45
-60.00%
0.45
0.30
8,000 8 0.03 70,000 -4,000
-5.41%
TATAPOWER 28-Aug-14 CE 110.00 1.95 0.00
0.00%
1.95
1.80
8,000 2 0.15 120,000 8,000
7.14%
TATAGLOBAL 28-Aug-14 CE 150.00 6.75 -0.85
-11.18%
6.75
6.30
8,000 4 0.52 42,000 4,000
10.53%
TATAGLOBAL 31-Jul-14 CE 175.00 0.15 0.00
0.00%
0.15
0.10
8,000 4 0.01 786,000 -6,000
-0.76%
TATAGLOBAL 31-Jul-14 CE 185.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 4 0.00 454,000 0
0.00%
UCOBANK 31-Jul-14 CE 112.50 0.15 -0.10
-40.00%
0.15
0.15
8,000 2 0.01 60,000 0
0.00%
YESBANK 31-Jul-14 CE 530.00 10.20 -1.30
-11.30%
15.00
9.20
8,000 8 0.93 51,000 -2,000
-3.77%
INFY 31-Jul-14 CE 3,550.00 1.00 -1.25
-55.56%
2.00
1.00
7,875 63 0.11 51,000 -4,250
-7.69%
LUPIN 31-Jul-14 CE 1,120.00 18.00 -7.00
-28.00%
23.60
16.35
7,750 31 1.63 55,250 6,750
13.92%
LUPIN 31-Jul-14 CE 1,140.00 8.80 -5.45
-38.25%
16.00
7.70
7,750 31 0.84 36,500 2,250
6.57%
AXISBANK 31-Jul-14 CE 1,920.00 70.00 -26.30
-27.31%
80.00
66.00
7,750 31 5.54 19,750 0
0.00%
NIFTY 31-Jul-14 CE 9,000.00 0.15 -0.05
-25.00%
0.20
0.10
7,550 151 0.01 112,500 -4,950
-4.21%
BPCL 31-Jul-14 CE 590.00 6.30 -3.15
-33.33%
9.45
5.50
7,500 15 0.54 35,000 3,500
11.11%
AXISBANK 31-Jul-14 CE 2,120.00 0.95 -1.15
-54.76%
2.40
0.90
7,500 30 0.09 26,250 0
0.00%
NIFTY 31-Jul-14 CE 7,200.00 557.30 -25.00
-4.29%
590.00
554.20
7,300 146 41.40 103,450 -3,500
-3.27%
TCS 31-Jul-14 CE 2,400.00 168.30 4.00
2.43%
186.85
158.50
7,125 57 12.38 109,875 -5,750
-4.97%
NIFTY 28-Aug-14 CE 5,800.00 1,965.00 -18.60
-0.94%
2,004.40
1,957.50
7,050 141 138.77 46,800 6,900
17.29%
ADANIENT 31-Jul-14 CE 520.00 0.25 -0.05
-16.67%
0.30
0.25
7,000 7 0.02 199,000 -2,000
-1.00%
ASIANPAINT 31-Jul-14 CE 620.00 22.80 4.70
25.97%
23.00
10.30
7,000 14 1.17 37,000 0
0.00%
BANKINDIA 28-Aug-14 CE 310.00 6.95 -0.45
-6.08%
7.40
6.95
7,000 7 0.49 17,000 1,000
6.25%
BHARTIARTL 31-Jul-14 CE 340.00 14.25 -1.70
-10.66%
14.60
13.50
7,000 7 0.98 282,000 1,000
0.36%
CAIRN 31-Jul-14 CE 360.00 0.05 -0.05
-50.00%
0.10
0.05
7,000 7 0.00 508,000 -5,000
-0.97%
HINDUNILVR 28-Aug-14 CE 660.00 19.30 -1.60
-7.66%
23.40
18.75
7,000 14 1.38 7,500 5,000
200.00%
IOC 31-Jul-14 CE 340.00 1.15 0.10
9.52%
1.25
1.15
7,000 7 0.08 22,000 -4,000
-15.38%
ITC 31-Jul-14 CE 340.00 17.00 -0.40
-2.30%
17.00
16.00
7,000 7 1.17 363,000 -3,000
-0.82%
M&MFIN 28-Aug-14 CE 250.00 6.00 -1.00
-14.29%
6.25
5.30
7,000 7 0.41 33,000 3,000
10.00%
MCLEODRUSS 31-Jul-14 CE 300.00 0.45 0.20
80.00%
0.45
0.05
7,000 7 0.01 36,000 -2,000
-5.26%
RELCAPITAL 28-Aug-14 CE 590.00 25.00 -4.75
-15.97%
31.50
25.00
7,000 7 2.00 8,000 5,000
166.67%
RELCAPITAL 28-Aug-14 CE 620.00 14.55 -0.90
-5.83%
15.15
14.50
7,000 7 1.03 27,000 4,000
17.39%
RECLTD 31-Jul-14 CE 410.00 0.10 -0.15
-60.00%
3.00
0.10
7,000 7 0.10 19,000 0
0.00%
RANBAXY 31-Jul-14 CE 550.00 30.00 -4.80
-13.79%
38.00
30.00
7,000 7 2.24 63,000 -2,000
-3.08%
SUNPHARMA 28-Aug-14 CE 780.00 25.95 -2.20
-7.82%
33.50
22.25
7,000 14 1.86 17,500 3,500
25.00%
TECHM 31-Jul-14 CE 2,150.00 49.25 -0.15
-0.30%
65.05
41.25
7,000 56 3.71 22,000 -1,750
-7.37%
BAJAJ-AUTO 31-Jul-14 CE 2,150.00 3.05 -5.25
-63.25%
8.35
3.05
6,875 55 0.32 35,875 -3,000
-7.72%
NIFTY 25-Sep-14 CE 8,300.00 27.50 -9.25
-25.17%
34.50
26.00
6,750 135 1.90 24,750 2,450
10.99%
AUROPHARMA 28-Aug-14 CE 800.00 8.50 -2.15
-20.19%
10.00
5.55
6,500 13 0.54 16,500 4,000
32.00%
AUROPHARMA 31-Jul-14 CE 780.00 0.50 -0.35
-41.18%
0.90
0.50
6,500 13 0.04 189,000 -2,000
-1.05%
SBIN 31-Jul-14 CE 2,900.00 0.65 -0.45
-40.91%
0.75
0.60
6,500 52 0.04 215,750 -1,000
-0.46%
AXISBANK 28-Aug-14 CE 1,600.00 396.40 60.10
17.87%
403.00
392.10
6,500 26 25.70 6,500 0
0.00%
AXISBANK 31-Jul-14 CE 1,600.00 389.95 55.95
16.75%
398.00
388.00
6,500 26 25.46 1,500 0
0.00%
SBIN 28-Aug-14 CE 2,700.00 38.00 1.00
2.70%
42.00
36.65
6,375 51 2.51 37,750 4,875
14.83%
NIFTY 25-Sep-14 CE 7,800.00 189.55 -16.25
-7.90%
207.00
185.00
6,350 127 12.50 73,900 3,250
4.60%
NIFTY 31-Jul-14 CE 8,400.00 0.25 -0.25
-50.00%
0.30
0.20
6,200 124 0.01 903,250 -3,150
-0.35%
HEXAWARE 31-Jul-14 CE 170.00 0.05 0.00
0.00%
0.05
0.05
6,000 3 0.00 158,000 -6,000
-3.66%
APOLLOTYRE 31-Jul-14 CE 215.00 0.05 -0.10
-66.67%
0.10
0.05
6,000 3 0.00 154,000 0
0.00%
BHEL 31-Jul-14 CE 290.00 0.05 0.00
0.00%
0.10
0.05
6,000 3 0.00 240,000 0
0.00%
BANKBARODA 31-Jul-14 CE 820.00 51.00 6.00
13.33%
59.00
46.85
6,000 12 3.24 22,500 -500
-2.17%
CROMPGREAV 28-Aug-14 CE 210.00 5.75 0.70
13.86%
5.75
5.00
6,000 3 0.33 40,000 2,000
5.26%
CROMPGREAV 28-Aug-14 CE 220.00 3.55 0.30
9.23%
3.65
3.50
6,000 3 0.21 54,000 -4,000
-6.90%
COALINDIA 31-Jul-14 CE 395.00 0.10 -0.55
-84.62%
0.35
0.10
6,000 6 0.01 51,000 -2,000
-3.77%
CAIRN 31-Jul-14 CE 355.00 0.15 0.00
0.00%
0.15
0.15
6,000 6 0.01 44,000 0
0.00%
CENTURYTEX 28-Aug-14 CE 600.00 28.70 -1.30
-4.33%
29.95
27.20
6,000 6 1.72 7,000 3,000
75.00%
CENTURYTEX 28-Aug-14 CE 660.00 11.25 1.20
11.94%
13.05
8.70
6,000 6 0.67 19,000 0
0.00%
DABUR 31-Jul-14 CE 190.00 6.00 -4.50
-42.86%
6.50
6.00
6,000 3 0.38 34,000 0
0.00%
AMBUJACEM 28-Aug-14 CE 230.00 1.45 -0.95
-39.58%
1.95
1.45
6,000 3 0.11 22,000 4,000
22.22%
AMBUJACEM 31-Jul-14 CE 205.00 3.20 -14.20
-81.61%
4.50
3.20
6,000 3 0.23 8,000 4,000
100.00%
HINDZINC 28-Aug-14 CE 165.00 4.95 -10.35
-67.65%
5.10
4.90
6,000 3 0.30 4,000 4,000
0.00%
HINDZINC 31-Jul-14 CE 180.00 0.10 -0.15
-60.00%
0.15
0.10
6,000 3 0.01 184,000 -6,000
-3.16%
IDEA 31-Jul-14 CE 135.00 14.40 1.30
9.92%
14.40
12.75
6,000 3 0.80 444,000 -4,000
-0.89%
INDUSINDBK 31-Jul-14 CE 570.00 1.40 0.55
64.71%
1.95
1.35
6,000 12 0.10 65,000 0
0.00%
INFY 28-Aug-14 CE 3,400.00 78.00 1.25
1.63%
92.20
74.10
6,000 48 4.81 25,250 2,250
9.78%
KTKBANK 31-Jul-14 CE 125.00 4.50 -5.60
-55.45%
4.50
4.10
6,000 3 0.26 10,000 4,000
66.67%
KTKBANK 31-Jul-14 CE 145.00 0.20 0.00
0.00%
0.20
0.10
6,000 3 0.01 474,000 -2,000
-0.42%
LICHSGFIN 28-Aug-14 CE 330.00 2.20 -1.20
-35.29%
3.25
2.10
6,000 6 0.16 18,000 3,000
20.00%
LT 28-Aug-14 CE 1,600.00 92.50 3.85
4.34%
93.00
92.50
6,000 24 5.56 4,000 0
0.00%
ADANIPORTS 28-Aug-14 CE 285.00 11.35 4.15
57.64%
11.35
8.25
6,000 3 0.59 4,000 4,000
0.00%
MCLEODRUSS 31-Jul-14 CE 290.00 0.40 -0.35
-46.67%
0.45
0.40
6,000 6 0.03 58,000 -3,000
-4.92%
NMDC 28-Aug-14 CE 180.00 4.30 -0.75
-14.85%
4.30
4.30
6,000 3 0.26 50,000 6,000
13.64%
NTPC 31-Jul-14 CE 145.00 3.35 -0.90
-21.18%
4.80
3.35
6,000 3 0.23 192,000 2,000
1.05%
PFC 28-Aug-14 CE 300.00 3.10 -0.35
-10.14%
3.85
3.10
6,000 3 0.20 36,000 2,000
5.88%
PFC 31-Jul-14 CE 285.00 0.25 -0.05
-16.67%
0.30
0.25
6,000 3 0.02 46,000 2,000
4.55%
POWERGRID 28-Aug-14 CE 150.00 1.20 0.10
9.09%
1.20
1.15
6,000 3 0.07 350,000 0
0.00%
PETRONET 31-Jul-14 CE 185.00 4.00 1.60
66.67%
4.05
4.00
6,000 3 0.24 28,000 0
0.00%
RCOM 31-Jul-14 CE 125.00 8.90 1.80
25.35%
8.90
7.95
6,000 3 0.51 354,000 0
0.00%
RCOM 31-Jul-14 CE 170.00 0.05 0.00
0.00%
0.05
0.05
6,000 3 0.00 536,000 0
0.00%
RECLTD 28-Aug-14 CE 330.00 6.90 -1.10
-13.75%
8.15
6.90
6,000 6 0.45 5,000 3,000
150.00%
RECLTD 31-Jul-14 CE 350.00 0.30 -0.05
-14.29%
0.40
0.30
6,000 6 0.02 102,000 -1,000
-0.97%
SSLT 28-Aug-14 CE 300.00 8.50 -1.15
-11.92%
10.10
8.50
6,000 3 0.55 44,000 2,000
4.76%
SSLT 31-Jul-14 CE 280.00 11.90 -7.60
-38.97%
11.90
10.50
6,000 3 0.66 24,000 -4,000
-14.29%
SSLT 31-Jul-14 CE 350.00 0.10 0.00
0.00%
0.15
0.10
6,000 3 0.01 122,000 0
0.00%
UPL 31-Jul-14 CE 315.00 1.50 -3.30
-68.75%
7.00
0.50
6,000 3 0.18 8,000 0
0.00%
UPL 31-Jul-14 CE 360.00 0.15 -0.15
-50.00%
0.15
0.15
6,000 3 0.01 218,000 -6,000
-2.68%
TATACHEM 31-Jul-14 CE 380.00 0.20 -0.20
-50.00%
0.20
0.20
6,000 6 0.01 22,000 -3,000
-12.00%
TITAN 31-Jul-14 CE 360.00 0.20 -0.10
-33.33%
0.20
0.15
6,000 6 0.01 157,000 -6,000
-3.68%
TATASTEEL 28-Aug-14 CE 620.00 4.50 -0.65
-12.62%
5.00
4.30
6,000 6 0.27 18,000 2,000
12.50%
TATASTEEL 31-Jul-14 CE 620.00 0.15 0.00
0.00%
0.20
0.15
6,000 6 0.01 108,000 -2,000
-1.82%
TATAGLOBAL 31-Jul-14 CE 200.00 0.05 0.00
0.00%
0.05
0.05
6,000 3 0.00 288,000 -4,000
-1.37%
UNIONBANK 31-Jul-14 CE 250.00 0.05 -0.05
-50.00%
0.05
0.05
6,000 3 0.00 340,000 -6,000
-1.73%
AXISBANK 31-Jul-14 CE 1,950.00 48.90 -7.10
-12.68%
57.75
40.00
6,000 24 3.07 15,750 0
0.00%
VOLTAS 28-Aug-14 CE 200.00 6.45 0.90
16.22%
6.45
5.55
6,000 3 0.37 18,000 2,000
12.50%
YESBANK 31-Jul-14 CE 580.00 0.15 -0.20
-57.14%
0.30
0.15
6,000 6 0.01 211,000 -4,000
-1.86%
BANKBARODA 28-Aug-14 CE 920.00 19.90 1.95
10.86%
20.95
17.90
5,500 11 1.07 6,000 3,500
140.00%
BANKBARODA 31-Jul-14 CE 1,000.00 0.15 0.05
50.00%
0.20
0.15
5,500 11 0.01 36,500 -1,500
-3.95%
RELINFRA 31-Jul-14 CE 810.00 0.50 -0.25
-33.33%
1.00
0.50
5,500 11 0.04 72,000 -1,000
-1.37%
HEROMOTOCO 31-Jul-14 CE 2,600.00 22.00 4.85
28.28%
27.00
18.00
5,500 44 1.17 13,375 750
5.94%
M&M 31-Jul-14 CE 1,240.00 4.50 -1.80
-28.57%
8.00
3.90
5,500 22 0.30 35,750 1,500
4.38%
WIPRO 31-Jul-14 CE 590.00 0.40 -0.40
-50.00%
0.40
0.20
5,500 11 0.02 54,000 -3,500
-6.09%
NIFTY 31-Jul-14 CE 6,800.00 957.95 -15.05
-1.55%
991.00
949.25
5,400 108 52.79 84,450 -4,750
-5.33%
DRREDDY 31-Jul-14 CE 2,850.00 11.15 3.95
54.86%
11.45
6.75
5,375 43 0.44 5,500 250
4.76%
MARUTI 31-Jul-14 CE 2,650.00 3.55 0.40
12.70%
5.00
3.30
5,375 43 0.20 50,750 500
1.00%
HCLTECH 28-Aug-14 CE 1,600.00 67.00 20.00
42.55%
67.50
56.60
5,250 21 3.41 6,000 2,250
60.00%
INFY 31-Jul-14 CE 3,600.00 0.45 -0.65
-59.09%
0.80
0.45
5,250 42 0.03 170,000 -1,125
-0.66%
NIFTY 31-Jul-14 CE 5,800.00 1,948.00 -25.40
-1.29%
1,983.85
1,948.00
5,250 105 102.90 17,950 -5,100
-22.13%
ADANIENT 31-Jul-14 CE 510.00 0.30 -0.05
-14.29%
0.40
0.30
5,000 5 0.02 261,000 3,000
1.16%
BANKBARODA 31-Jul-14 CE 800.00 70.00 9.90
16.47%
70.00
70.00
5,000 10 3.50 54,500 0
0.00%
BHARTIARTL 31-Jul-14 CE 330.00 23.00 -2.30
-9.09%
23.00
23.00
5,000 5 1.15 50,000 0
0.00%
CESC 31-Jul-14 CE 740.00 0.50 -0.20
-28.57%
0.50
0.50
5,000 10 0.03 9,500 0
0.00%
COALINDIA 28-Aug-14 CE 375.00 11.10 -40.75
-78.59%
11.50
11.10
5,000 5 0.57 4,000 4,000
0.00%
CAIRN 28-Aug-14 CE 325.00 6.85 1.45
26.85%
7.10
6.85
5,000 5 0.35 17,000 1,000
6.25%
CENTURYTEX 31-Jul-14 CE 580.00 22.70 -3.05
-11.84%
30.35
22.70
5,000 5 1.34 25,000 -1,000
-3.85%
GAIL 31-Jul-14 CE 420.00 7.05 -3.20
-31.22%
7.95
7.00
5,000 5 0.37 4,000 -2,000
-33.33%
GAIL 31-Jul-14 CE 460.00 0.05 -0.25
-83.33%
0.20
0.05
5,000 5 0.01 68,000 -1,000
-1.45%
HDFCBANK 28-Aug-14 CE 820.00 33.85 -9.00
-21.00%
33.85
32.00
5,000 10 1.62 13,000 4,000
44.44%
HINDPETRO 31-Jul-14 CE 410.00 1.10 0.00
0.00%
1.20
1.05
5,000 5 0.06 75,000 2,000
2.74%
IGL 31-Jul-14 CE 360.00 11.70 3.75
47.17%
11.70
10.00
5,000 5 0.55 56,000 -1,000
-1.75%
KOTAKBANK 31-Jul-14 CE 920.00 15.00 -8.25
-35.48%
17.40
15.00
5,000 10 0.80 35,000 -2,500
-6.67%
LICHSGFIN 31-Jul-14 CE 295.00 2.55 -4.05
-61.36%
2.55
1.55
5,000 5 0.10 7,000 3,000
75.00%
LICHSGFIN 31-Jul-14 CE 325.00 0.15 -0.45
-75.00%
0.40
0.15
5,000 5 0.01 37,000 -2,000
-5.13%
PNB 31-Jul-14 CE 1,040.00 0.25 0.00
0.00%
0.25
0.25
5,000 10 0.01 22,500 -5,000
-18.18%
RECLTD 31-Jul-14 CE 330.00 0.50 -0.40
-44.44%
0.90
0.50
5,000 5 0.04 137,000 -3,000
-2.14%
TATACHEM 31-Jul-14 CE 350.00 1.10 -0.60
-35.29%
1.10
0.60
5,000 5 0.04 119,000 0
0.00%
AXISBANK 31-Jul-14 CE 1,940.00 47.20 -17.80
-27.38%
76.60
47.20
5,000 20 2.78 23,250 0
0.00%
AXISBANK 31-Jul-14 CE 2,150.00 0.85 -0.30
-26.09%
1.45
0.60
5,000 20 0.05 22,000 0
0.00%
TATACOMM 31-Jul-14 CE 410.00 0.10 0.05
100.00%
0.10
0.05
5,000 5 0.00 41,000 -5,000
-10.87%
ACC 31-Jul-14 CE 1,500.00 0.40 -1.15
-74.19%
0.40
0.05
4,750 19 0.00 43,750 2,500
6.06%
RELIANCE 31-Jul-14 CE 960.00 46.00 -14.70
-24.22%
60.00
46.00
4,750 19 2.36 54,250 -1,000
-1.81%
HCLTECH 31-Jul-14 CE 1,500.00 105.00 16.95
19.25%
114.00
93.00
4,500 18 4.75 49,250 -1,000
-1.99%
SUNPHARMA 31-Jul-14 CE 760.00 21.55 -3.60
-14.31%
30.75
19.20
4,500 9 1.04 59,000 -500
-0.84%
BANKNIFTY 28-Aug-14 CE 14,000.00 1,410.15 -76.85
-5.17%
1,490.00
1,410.15
4,350 174 64.14 3,950 2,000
102.56%
BANKNIFTY 28-Aug-14 CE 17,000.00 19.70 -10.00
-33.67%
30.10
19.70
4,325 173 1.06 24,525 350
1.45%
ICICIBANK 31-Jul-14 CE 1,600.00 0.30 -0.40
-57.14%
0.55
0.30
4,250 17 0.02 240,000 -1,500
-0.62%
AXISBANK 31-Jul-14 CE 1,960.00 40.00 -10.00
-20.00%
47.75
40.00
4,250 17 1.86 24,000 0
0.00%
HEXAWARE 31-Jul-14 CE 165.00 0.10 -0.10
-50.00%
0.10
0.10
4,000 2 0.00 146,000 -4,000
-2.67%
HEXAWARE 31-Jul-14 CE 180.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 2 0.00 44,000 0
0.00%
ANDHRABANK 28-Aug-14 CE 100.00 0.55 -0.80
-59.26%
0.55
0.55
4,000 1 0.02 12,000 0
0.00%
ANDHRABANK 31-Jul-14 CE 107.50 0.05 -0.50
-90.91%
0.05
0.05
4,000 1 0.00 20,000 0
0.00%
ANDHRABANK 31-Jul-14 CE 112.50 0.05 -1.30
-96.30%
0.05
0.05
4,000 1 0.00 8,000 0
0.00%
ALBK 28-Aug-14 CE 135.00 1.20 -0.75
-38.46%
1.20
1.20
4,000 1 0.05 12,000 0
0.00%
ALBK 28-Aug-14 CE 140.00 1.00 -0.05
-4.76%
1.00
1.00
4,000 1 0.04 44,000 0
0.00%
ALBK 31-Jul-14 CE 127.50 0.15 -0.15
-50.00%
0.15
0.15
4,000 1 0.01 36,000 -4,000
-10.00%
ACC 31-Jul-14 CE 1,480.00 0.60 -2.80
-82.35%
0.60
0.05
4,000 16 0.01 10,750 -250
-2.27%
ADANIENT 28-Aug-14 CE 450.00 17.50 3.55
25.45%
18.20
16.20
4,000 4 0.68 20,000 1,000
5.26%
ARVIND 28-Aug-14 CE 225.00 6.05 -3.55
-36.98%
6.05
6.05
4,000 2 0.24 4,000 0
0.00%
ARVIND 31-Jul-14 CE 280.00 0.05 -0.20
-80.00%
0.10
0.05
4,000 2 0.00 64,000 0
0.00%
ARVIND 31-Jul-14 CE 290.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 2 0.00 12,000 0
0.00%
AUROPHARMA 31-Jul-14 CE 840.00 0.35 -0.10
-22.22%
0.35
0.20
4,000 8 0.01 101,500 -3,000
-2.87%
APOLLOTYRE 31-Jul-14 CE 160.00 18.40 1.00
5.75%
18.45
18.40
4,000 2 0.74 6,000 2,000
50.00%
APOLLOTYRE 31-Jul-14 CE 210.00 0.10 0.05
100.00%
0.10
0.05
4,000 2 0.00 324,000 -2,000
-0.61%
BHARATFORG 31-Jul-14 CE 670.00 29.95 10.95
57.63%
29.95
29.00
4,000 4 1.17 13,000 0
0.00%
BHEL 28-Aug-14 CE 255.00 3.65 -1.95
-34.82%
3.65
1.05
4,000 2 0.09 4,000 -2,000
-33.33%
BHEL 31-Jul-14 CE 265.00 0.10 -0.05
-33.33%
0.10
0.10
4,000 2 0.00 128,000 -2,000
-1.54%
BHEL 31-Jul-14 CE 275.00 0.10 0.00
0.00%
0.10
0.10
4,000 2 0.00 124,000 0
0.00%
BHEL 31-Jul-14 CE 280.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 2 0.00 478,000 -4,000
-0.83%
BANKBARODA 31-Jul-14 CE 960.00 0.45 -0.45
-50.00%
0.95
0.45
4,000 8 0.02 65,000 0
0.00%
BANKINDIA 28-Aug-14 CE 350.00 2.25 -0.15
-6.25%
2.25
2.00
4,000 4 0.09 22,000 4,000
22.22%
BHARTIARTL 28-Aug-14 CE 360.00 9.00 -1.25
-12.20%
9.40
9.00
4,000 4 0.37 31,000 1,000
3.33%
CIPLA 31-Jul-14 CE 500.00 0.05 0.00
0.00%
0.05
0.05
4,000 4 0.00 227,000 0
0.00%
CANBK 31-Jul-14 CE 450.00 0.20 0.00
0.00%
0.20
0.20
4,000 4 0.01 258,000 -4,000
-1.53%
CANBK 31-Jul-14 CE 460.00 0.10 -0.15
-60.00%
0.10
0.10
4,000 4 0.00 95,000 0
0.00%
CROMPGREAV 31-Jul-14 CE 235.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 282,000 0
0.00%
CROMPGREAV 31-Jul-14 CE 250.00 0.05 0.00
0.00%
0.10
0.05
4,000 2 0.00 130,000 -2,000
-1.52%
COALINDIA 31-Jul-14 CE 360.00 7.00 -9.50
-57.58%
12.80
6.60
4,000 4 0.39 77,000 -2,000
-2.53%
CAIRN 31-Jul-14 CE 345.00 0.15 0.00
0.00%
0.20
0.05
4,000 4 0.01 115,000 1,000
0.88%
DLF 28-Aug-14 CE 225.00 4.00 -0.55
-12.09%
4.50
4.00
4,000 2 0.17 32,000 0
0.00%
DLF 28-Aug-14 CE 235.00 2.50 -0.95
-27.54%
2.60
2.50
4,000 2 0.10 12,000 2,000
20.00%
FEDERALBNK 28-Aug-14 CE 115.00 9.00 -5.15
-36.40%
9.00
9.00
4,000 1 0.36 4,000 4,000
0.00%
FEDERALBNK 31-Jul-14 CE 115.00 4.80 0.75
18.52%
4.80
4.80
4,000 1 0.19 72,000 -4,000
-5.26%
AMBUJACEM 31-Jul-14 CE 250.00 0.05 -0.15
-75.00%
0.05
0.05
4,000 2 0.00 56,000 -4,000
-6.67%
HINDALCO 28-Aug-14 CE 185.00 12.90 -1.00
-7.19%
12.90
12.10
4,000 2 0.50 48,000 0
0.00%
HINDALCO 31-Jul-14 CE 187.50 4.80 -1.30
-21.31%
4.80
4.80
4,000 2 0.19 28,000 0
0.00%
HDFC 28-Aug-14 CE 1,060.00 35.70 -0.65
-1.79%
35.70
26.50
4,000 16 1.21 6,000 2,750
84.62%
HDFC 31-Jul-14 CE 1,000.00 60.00 -5.60
-8.54%
60.00
50.45
4,000 16 2.15 68,500 -750
-1.08%
HDFCBANK 31-Jul-14 CE 800.00 38.00 -7.00
-15.56%
38.00
38.00
4,000 8 1.52 67,500 0
0.00%
HINDUNILVR 28-Aug-14 CE 650.00 30.35 5.35
21.40%
30.35
29.25
4,000 8 1.20 9,500 3,500
58.33%
INDIACEM 28-Aug-14 CE 112.50 2.50 -10.90
-81.34%
2.50
2.50
4,000 1 0.10 4,000 4,000
0.00%
INDIACEM 31-Jul-14 CE 115.00 0.20 0.05
33.33%
0.20
0.20
4,000 1 0.01 140,000 -4,000
-2.78%
INDIACEM 31-Jul-14 CE 120.00 0.10 0.05
100.00%
0.10
0.10
4,000 1 0.00 428,000 -4,000
-0.93%
IDEA 28-Aug-14 CE 170.00 1.20 0.15
14.29%
1.25
1.20
4,000 2 0.05 6,000 4,000
200.00%
IDEA 31-Jul-14 CE 170.00 0.05 -0.20
-80.00%
0.05
0.05
4,000 2 0.00 30,000 -4,000
-11.76%
IDBI 31-Jul-14 CE 85.00 6.00 0.65
12.15%
6.00
6.00
4,000 1 0.24 4,000 -4,000
-50.00%
IDFC 28-Aug-14 CE 175.00 2.10 0.20
10.53%
2.10
2.00
4,000 2 0.08 100,000 2,000
2.04%
IDFC 31-Jul-14 CE 167.50 0.20 0.00
0.00%
0.20
0.20
4,000 2 0.01 114,000 0
0.00%
IRB 28-Aug-14 CE 280.00 3.05 -3.45
-53.08%
3.05
3.05
4,000 1 0.12 72,000 -4,000
-5.26%
IRB 31-Jul-14 CE 190.00 67.00 13.90
26.18%
67.00
67.00
4,000 1 2.68 4,000 0
0.00%
IRB 31-Jul-14 CE 255.00 1.65 -1.95
-54.17%
1.65
1.65
4,000 1 0.07 168,000 -4,000
-2.33%
IRB 31-Jul-14 CE 320.00 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 320,000 -4,000
-1.23%
ITC 31-Jul-14 CE 380.00 0.20 -0.10
-33.33%
0.30
0.20
4,000 4 0.01 272,000 -3,000
-1.09%
JISLJALEQS 28-Aug-14 CE 110.00 3.10 -0.15
-4.62%
3.10
3.10
4,000 1 0.12 48,000 4,000
9.09%
JISLJALEQS 31-Jul-14 CE 140.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 472,000 -4,000
-0.84%
KTKBANK 28-Aug-14 CE 150.00 1.00 -0.50
-33.33%
1.25
1.00
4,000 2 0.04 16,000 2,000
14.29%
L&TFH 31-Jul-14 CE 67.50 2.95 -4.05
-57.86%
2.95
2.95
4,000 1 0.12 104,000 0
0.00%
LICHSGFIN 31-Jul-14 CE 335.00 0.20 -0.20
-50.00%
0.25
0.20
4,000 4 0.01 48,000 -2,000
-4.00%
M&MFIN 31-Jul-14 CE 230.00 6.60 -23.85
-78.33%
7.00
4.70
4,000 4 0.24 6,000 4,000
200.00%
ADANIPORTS 31-Jul-14 CE 250.00 25.00 7.45
42.45%
25.00
22.75
4,000 2 0.95 48,000 0
0.00%
ADANIPORTS 31-Jul-14 CE 260.00 13.10 4.80
57.83%
13.25
13.10
4,000 2 0.53 50,000 0
0.00%
NMDC 28-Aug-14 CE 190.00 2.40 -0.60
-20.00%
2.40
1.70
4,000 2 0.08 12,000 0
0.00%
NMDC 31-Jul-14 CE 185.00 0.20 -0.20
-50.00%
0.30
0.20
4,000 2 0.01 212,000 0
0.00%
NTPC 28-Aug-14 CE 180.00 0.30 -0.05
-14.29%
0.30
0.30
4,000 2 0.01 376,000 0
0.00%
NTPC 31-Jul-14 CE 157.50 0.20 -0.10
-33.33%
0.20
0.20
4,000 2 0.01 166,000 0
0.00%
NTPC 31-Jul-14 CE 175.00 0.10 0.05
100.00%
0.10
0.05
4,000 2 0.00 214,000 -2,000
-0.93%
ORIENTBANK 31-Jul-14 CE 310.00 0.20 -0.15
-42.86%
0.20
0.20
4,000 2 0.01 44,000 -4,000
-8.33%
PFC 28-Aug-14 CE 310.00 2.00 -3.00
-60.00%
2.00
2.00
4,000 2 0.08 20,000 0
0.00%
PFC 31-Jul-14 CE 330.00 0.10 0.00
0.00%
0.10
0.05
4,000 2 0.00 170,000 -4,000
-2.30%
POWERGRID 31-Jul-14 CE 130.00 5.15 0.60
13.19%
5.15
5.05
4,000 2 0.20 106,000 4,000
3.92%
PNB 28-Aug-14 CE 1,000.00 19.05 -0.45
-2.31%
19.05
15.00
4,000 8 0.72 7,500 3,000
66.67%
PTC 28-Aug-14 CE 85.00 3.40 0.15
4.62%
3.40
3.40
4,000 1 0.14 16,000 0
0.00%
PTC 28-Aug-14 CE 90.00 2.00 0.05
2.56%
2.00
2.00
4,000 1 0.08 24,000 0
0.00%
PTC 28-Aug-14 CE 100.00 0.80 0.00
0.00%
0.80
0.80
4,000 1 0.03 32,000 4,000
14.29%
PTC 31-Jul-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 704,000 -4,000
-0.56%
RECLTD 31-Jul-14 CE 340.00 0.40 0.05
14.29%
1.75
0.40
4,000 4 0.03 109,000 1,000
0.93%
RECLTD 31-Jul-14 CE 360.00 0.20 -0.10
-33.33%
0.50
0.20
4,000 4 0.01 100,000 -1,000
-0.99%
RANBAXY 28-Aug-14 CE 590.00 23.10 1.85
8.71%
23.10
20.00
4,000 4 0.83 5,000 4,000
400.00%
RPOWER 28-Aug-14 CE 107.50 0.70 -6.00
-89.55%
0.70
0.70
4,000 1 0.03 4,000 4,000
0.00%
RPOWER 28-Aug-14 CE 115.00 0.90 0.50
125.00%
0.90
0.90
4,000 1 0.04 12,000 4,000
50.00%
RPOWER 31-Jul-14 CE 85.00 7.00 1.00
16.67%
7.00
7.00
4,000 1 0.28 16,000 0
0.00%
RPOWER 31-Jul-14 CE 130.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 208,000 4,000
1.96%
SAIL 28-Aug-14 CE 100.00 0.75 -0.05
-6.25%
0.75
0.75
4,000 1 0.03 180,000 4,000
2.27%
SAIL 31-Jul-14 CE 82.50 5.00 -3.10
-38.27%
5.00
5.00
4,000 1 0.20 12,000 -4,000
-25.00%
SAIL 31-Jul-14 CE 105.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 1,064,000 0
0.00%
SYNDIBANK 31-Jul-14 CE 170.00 0.10 0.05
100.00%
0.10
0.10
4,000 1 0.00 444,000 -4,000
-0.89%
SYNDIBANK 31-Jul-14 CE 190.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 208,000 0
0.00%
SSLT 31-Jul-14 CE 325.00 0.15 -0.20
-57.14%
0.20
0.15
4,000 2 0.01 52,000 -2,000
-3.70%
SSLT 31-Jul-14 CE 330.00 0.15 -0.10
-40.00%
0.15
0.15
4,000 2 0.01 536,000 2,000
0.37%
SSLT 31-Jul-14 CE 340.00 0.10 -0.05
-33.33%
0.10
0.10
4,000 2 0.00 100,000 0
0.00%
SSLT 31-Jul-14 CE 360.00 0.10 0.00
0.00%
0.10
0.10
4,000 2 0.00 52,000 0
0.00%
UPL 31-Jul-14 CE 300.00 16.25 1.60
10.92%
18.80
16.25
4,000 2 0.70 12,000 0
0.00%
SUNPHARMA 31-Jul-14 CE 750.00 31.45 -0.30
-0.94%
35.55
26.85
4,000 8 1.23 48,000 0
0.00%
SUNTV 31-Jul-14 CE 440.00 1.25 -0.20
-13.79%
1.25
1.00
4,000 4 0.05 33,000 0
0.00%
TATAMOTORS 28-Aug-14 CE 510.00 3.85 -0.45
-10.47%
3.85
3.85
4,000 4 0.15 14,000 0
0.00%
TATAMOTORS 28-Aug-14 CE 520.00 3.40 0.25
7.94%
3.60
3.25
4,000 4 0.14 11,000 0
0.00%
TATAMTRDVR 28-Aug-14 CE 330.00 2.00 -6.00
-75.00%
2.00
2.00
4,000 2 0.08 20,000 -2,000
-9.09%
TATAMTRDVR 28-Aug-14 CE 340.00 2.50 0.00
0.00%
2.50
2.50
4,000 2 0.10 20,000 2,000
11.11%
TATAMTRDVR 31-Jul-14 CE 325.00 0.05 -0.45
-90.00%
0.45
0.05
4,000 2 0.01 46,000 -4,000
-8.00%
TATAMTRDVR 31-Jul-14 CE 350.00 0.10 -0.05
-33.33%
0.10
0.10
4,000 2 0.00 50,000 0
0.00%
TATAPOWER 28-Aug-14 CE 115.00 1.25 0.05
4.17%
1.25
1.25
4,000 1 0.05 92,000 0
0.00%
TATAPOWER 31-Jul-14 CE 115.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 860,000 -4,000
-0.46%
TATAGLOBAL 28-Aug-14 CE 170.00 1.85 0.05
2.78%
1.85
1.85
4,000 2 0.07 124,000 4,000
3.33%
UNIONBANK 31-Jul-14 CE 205.00 0.60 -1.40
-70.00%
0.75
0.60
4,000 2 0.03 64,000 0
0.00%
UNIONBANK 31-Jul-14 CE 245.00 0.05 -0.15
-75.00%
0.05
0.05
4,000 2 0.00 12,000 -4,000
-25.00%
UCOBANK 28-Aug-14 CE 105.00 4.15 0.00
0.00%
4.15
4.15
4,000 1 0.17 24,000 0
0.00%
UCOBANK 31-Jul-14 CE 120.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 584,000 -4,000
-0.68%
VOLTAS 28-Aug-14 CE 210.00 3.85 0.50
14.93%
4.30
3.85
4,000 2 0.16 22,000 0
0.00%
VOLTAS 31-Jul-14 CE 215.00 0.10 -0.10
-50.00%
0.15
0.10
4,000 2 0.00 54,000 -4,000
-6.90%
ZEEL 31-Jul-14 CE 295.00 3.30 0.70
26.92%
3.30
3.20
4,000 4 0.13 21,000 -3,000
-12.50%
BANKNIFTY 31-Jul-14 CE 14,900.00 406.55 -53.45
-11.62%
511.35
396.25
3,875 155 18.34 16,025 -1,625
-9.21%
HDFC 31-Jul-14 CE 1,020.00 42.05 -3.35
-7.38%
42.15
30.00
3,750 15 1.33 63,500 -2,750
-4.15%
JUSTDIAL 31-Jul-14 CE 1,650.00 19.20 -14.85
-43.61%
25.00
11.05
3,750 30 0.75 9,250 875
10.45%
LT 28-Aug-14 CE 1,650.00 59.85 -3.50
-5.52%
66.00
59.00
3,750 15 2.34 10,000 1,250
14.29%
ACC 31-Jul-14 CE 1,460.00 1.65 -3.95
-70.54%
3.50
1.60
3,500 14 0.07 16,750 0
0.00%
ASIANPAINT 28-Aug-14 CE 640.00 22.65 13.90
158.86%
22.65
15.05
3,500 7 0.69 4,000 1,500
60.00%
BANKBARODA 28-Aug-14 CE 880.00 34.65 -7.05
-16.91%
39.50
32.00
3,500 7 1.24 7,500 2,500
50.00%
CESC 31-Jul-14 CE 650.00 3.45 -8.25
-70.51%
7.00
3.45
3,500 7 0.15 15,000 0
0.00%
HDFCBANK 28-Aug-14 CE 860.00 13.50 -4.50
-25.00%
14.00
13.15
3,500 7 0.47 25,500 2,500
10.87%
HDFCBANK 31-Jul-14 CE 820.00 14.70 -4.80
-24.62%
15.60
14.50
3,500 7 0.52 80,000 -1,000
-1.23%
HINDUNILVR 31-Jul-14 CE 620.00 40.10 -1.90
-4.52%
42.00
39.45
3,500 7 1.42 53,000 -2,500
-4.50%
ICICIBANK 28-Aug-14 CE 1,480.00 45.00 -11.65
-20.56%
52.00
45.00
3,500 14 1.65 3,750 1,000
36.36%
JSWSTEEL 31-Jul-14 CE 1,220.00 5.75 -0.40
-6.50%
6.50
4.60
3,500 14 0.18 11,000 -1,000
-8.33%
PNB 28-Aug-14 CE 940.00 40.00 6.00
17.65%
43.00
40.00
3,500 7 1.49 8,500 3,000
54.55%
ACC 31-Jul-14 CE 1,440.00 4.00 -6.10
-60.40%
6.20
4.00
3,250 13 0.17 7,750 250
3.33%
BANKNIFTY 31-Jul-14 CE 16,200.00 2.05 -2.00
-49.38%
3.00
2.00
3,250 130 0.09 66,275 -775
-1.16%
HEROMOTOCO 31-Jul-14 CE 2,650.00 8.65 1.65
23.57%
13.50
6.85
3,250 26 0.25 6,875 -1,375
-16.67%
TECHM 31-Jul-14 CE 2,350.00 2.50 1.45
138.10%
3.10
2.50
3,250 26 0.09 16,375 3,250
24.76%
NIFTY 31-Jul-14 CE 7,100.00 660.00 -18.80
-2.77%
695.20
656.00
3,200 64 21.30 41,500 -2,450
-5.57%
NIFTY 25-Sep-14 CE 7,000.00 814.15 11.55
1.44%
841.40
814.15
3,150 63 26.39 145,100 3,000
2.11%
NIFTY 28-Aug-14 CE 8,800.00 1.10 -0.40
-26.67%
1.15
1.05
3,050 61 0.03 46,400 -2,550
-5.21%
ACC 31-Jul-14 CE 1,420.00 9.35 -22.85
-70.96%
12.65
8.70
3,000 12 0.32 6,500 1,500
30.00%
ADANIENT 28-Aug-14 CE 460.00 12.80 1.80
16.36%
14.95
12.80
3,000 3 0.42 6,000 -1,000
-14.29%
ADANIENT 31-Jul-14 CE 530.00 0.30 0.05
20.00%
0.30
0.25
3,000 3 0.01 118,000 -3,000
-2.48%
BANKNIFTY 31-Jul-14 CE 13,500.00 1,785.35 -40.70
-2.23%
1,895.00
1,785.35
3,000 120 56.10 8,875 -2,800
-23.98%
BPCL 31-Jul-14 CE 580.00 11.00 -2.70
-19.71%
12.00
11.00
3,000 6 0.35 43,000 -500
-1.15%
CIPLA 28-Aug-14 CE 420.00 27.95 -1.05
-3.62%
27.95
26.75
3,000 3 0.81 3,000 2,000
200.00%
CANBK 28-Aug-14 CE 430.00 10.20 0.45
4.62%
10.60
10.00
3,000 3 0.31 3,000 -1,000
-25.00%
CANBK 31-Jul-14 CE 390.00 10.05 -0.45
-4.29%
12.50
10.05
3,000 3 0.35 24,000 -2,000
-7.69%
COALINDIA 28-Aug-14 CE 405.00 4.00 -3.80
-48.72%
4.00
4.00
3,000 3 0.12 6,000 0
0.00%
COALINDIA 28-Aug-14 CE 410.00 3.00 -2.00
-40.00%
3.00
3.00
3,000 3 0.09 6,000 0
0.00%
CENTURYTEX 28-Aug-14 CE 620.00 23.60 2.10
9.77%
24.45
23.50
3,000 3 0.72 23,000 2,000
9.52%
HINDUNILVR 28-Aug-14 CE 670.00 15.80 0.90
6.04%
18.75
15.80
3,000 6 0.50 3,500 1,500
75.00%
HINDUNILVR 31-Jul-14 CE 630.00 30.50 -3.80
-11.08%
33.50
25.65
3,000 6 0.88 82,500 -1,000
-1.20%
INDUSINDBK 31-Jul-14 CE 540.00 15.00 3.40
29.31%
17.50
14.00
3,000 6 0.47 59,000 0
0.00%
INDUSINDBK 31-Jul-14 CE 580.00 0.70 0.55
366.67%
0.90
0.70
3,000 6 0.02 85,000 -1,000
-1.16%
INFY 28-Aug-14 CE 3,700.00 12.20 0.55
4.72%
12.60
12.00
3,000 24 0.37 17,500 0
0.00%
JINDALSTEL 31-Jul-14 CE 295.00 0.70 -0.80
-53.33%
0.75
0.70
3,000 3 0.02 73,000 0
0.00%
ONGC 31-Jul-14 CE 435.00 0.05 -0.15
-75.00%
0.10
0.05
3,000 3 0.00 57,000 -1,000
-1.72%
RELCAPITAL 28-Aug-14 CE 580.00 30.25 -4.50
-12.95%
33.00
30.25
3,000 3 0.96 4,000 0
0.00%
RELCAPITAL 28-Aug-14 CE 640.00 10.50 -0.75
-6.67%
10.95
10.50
3,000 3 0.32 48,000 -1,000
-2.04%
SUNPHARMA 31-Jul-14 CE 810.00 2.50 -1.20
-32.43%
3.70
2.50
3,000 6 0.08 4,000 1,000
33.33%
TITAN 31-Jul-14 CE 335.00 2.50 0.50
25.00%
2.70
2.50
3,000 3 0.08 17,000 0
0.00%
TITAN 31-Jul-14 CE 350.00 0.20 -0.20
-50.00%
0.20
0.20
3,000 3 0.01 83,000 -3,000
-3.49%
TATASTEEL 28-Aug-14 CE 500.00 58.00 -6.55
-10.15%
59.00
58.00
3,000 3 1.75 6,000 1,000
20.00%
TATASTEEL 28-Aug-14 CE 590.00 9.50 -1.00
-9.52%
11.80
9.50
3,000 3 0.33 53,000 0
0.00%
TECHM 31-Jul-14 CE 2,100.00 75.05 -8.60
-10.28%
99.00
75.05
3,000 24 2.78 52,375 -1,250
-2.33%
AXISBANK 28-Aug-14 CE 2,050.00 54.55 -9.00
-14.16%
63.00
50.30
3,000 12 1.66 4,750 0
0.00%
AXISBANK 31-Jul-14 CE 2,140.00 1.30 -0.15
-10.34%
1.40
1.00
3,000 12 0.03 14,000 0
0.00%
TATACOMM 28-Aug-14 CE 390.00 5.55 -1.95
-26.00%
5.55
4.85
3,000 3 0.15 11,000 2,000
22.22%
TATACOMM 31-Jul-14 CE 360.00 7.20 -3.65
-33.64%
7.20
5.40
3,000 3 0.18 9,000 -1,000
-10.00%
TATACOMM 31-Jul-14 CE 380.00 1.90 -0.40
-17.39%
2.30
1.90
3,000 3 0.06 92,000 0
0.00%
WIPRO 28-Aug-14 CE 560.00 14.00 -2.10
-13.04%
15.25
14.00
3,000 6 0.43 23,500 0
0.00%
YESBANK 31-Jul-14 CE 520.00 16.50 -1.00
-5.71%
17.50
16.50
3,000 3 0.50 42,000 -1,000
-2.33%
ZEEL 31-Jul-14 CE 305.00 0.95 -0.05
-5.00%
0.95
0.70
3,000 3 0.02 37,000 -2,000
-5.13%
ZEEL 31-Jul-14 CE 330.00 0.05 -0.25
-83.33%
0.05
0.05
3,000 3 0.00 86,000 -3,000
-3.37%
BANKNIFTY 31-Jul-14 CE 15,100.00 250.00 -48.35
-16.21%
322.60
230.10
2,975 119 8.57 16,750 -850
-4.83%
INFY 28-Aug-14 CE 3,600.00 20.45 -1.90
-8.50%
27.00
20.45
2,875 23 0.69 12,625 1,750
16.09%
MARUTI 31-Jul-14 CE 2,500.00 42.00 3.10
7.97%
45.55
34.00
2,875 23 1.22 45,875 -125
-0.27%
BANKNIFTY 28-Aug-14 CE 13,500.00 1,910.00 -2.80
-0.15%
1,960.00
1,898.15
2,850 114 55.53 3,075 2,525
459.09%
NIFTY 28-Aug-14 CE 6,700.00 1,071.00 -23.15
-2.12%
1,108.00
1,071.00
2,850 57 30.77 13,150 450
3.54%
ACC 31-Jul-14 CE 1,450.00 2.35 -4.75
-66.90%
3.75
2.20
2,750 11 0.08 23,000 -750
-3.16%
ICICIBANK 28-Aug-14 CE 1,600.00 10.05 -5.10
-33.66%
15.20
10.05
2,750 11 0.35 109,750 1,750
1.62%
LUPIN 31-Jul-14 CE 1,100.00 29.70 -8.15
-21.53%
40.00
28.80
2,750 11 0.84 130,250 -250
-0.19%
LT 28-Aug-14 CE 1,660.00 52.70 -0.70
-1.31%
67.65
52.70
2,750 11 1.57 21,250 1,250
6.25%
RELIANCE 31-Jul-14 CE 1,220.00 0.10 -0.05
-33.33%
0.10
0.10
2,750 11 0.00 48,500 -2,750
-5.37%
NIFTY 28-Aug-14 CE 8,900.00 0.70 -0.40
-36.36%
0.85
0.70
2,700 54 0.02 71,550 -650
-0.90%
BAJAJ-AUTO 31-Jul-14 CE 2,200.00 1.30 -2.25
-63.38%
3.50
1.30
2,625 21 0.05 67,625 0
0.00%
BANKNIFTY 31-Jul-14 CE 14,000.00 1,290.00 -10.00
-0.77%
1,390.00
1,267.35
2,625 105 35.23 38,775 -2,450
-5.94%
JUSTDIAL 31-Jul-14 CE 1,700.00 9.45 -5.70
-37.62%
14.00
5.40
2,625 21 0.27 3,375 -375
-10.00%
BANKNIFTY 31-Jul-14 CE 14,800.00 499.60 -61.75
-11.00%
611.25
499.50
2,575 103 14.41 53,100 -225
-0.42%
AUROPHARMA 31-Jul-14 CE 660.00 25.05 -37.95
-60.24%
36.95
25.05
2,500 5 0.77 12,500 -500
-3.85%
BIOCON 31-Jul-14 CE 460.00 10.70 -10.25
-48.93%
18.30
10.25
2,500 5 0.34 3,500 -500
-12.50%
DRREDDY 31-Jul-14 CE 2,700.00 80.00 16.75
26.48%
80.00
60.00
2,500 20 1.78 21,625 125
0.58%
HDFCBANK 31-Jul-14 CE 880.00 0.30 -0.55
-64.71%
0.30
0.30
2,500 5 0.01 248,500 0
0.00%
ICICIBANK 28-Aug-14 CE 1,540.00 23.50 -6.40
-21.40%
27.60
23.50
2,500 10 0.67 4,000 2,000
100.00%
LT 28-Aug-14 CE 1,720.00 32.00 -1.00
-3.03%
32.00
32.00
2,500 10 0.80 5,000 250
5.26%
NIFTY 31-Jul-14 CE 6,500.00 1,255.55 -20.60
-1.61%
1,288.00
1,250.00
2,500 50 31.58 203,500 -2,300
-1.12%
RELIANCE 28-Aug-14 CE 980.00 49.80 -9.90
-16.58%
56.75
47.25
2,500 10 1.28 28,750 1,250
4.55%
RELIANCE 31-Jul-14 CE 1,200.00 0.15 -0.10
-40.00%
0.15
0.10
2,500 10 0.00 331,000 -250
-0.08%
SBIN 31-Jul-14 CE 2,640.00 2.10 -0.70
-25.00%
2.95
2.10
2,500 20 0.06 29,875 625
2.14%
SUNPHARMA 28-Aug-14 CE 790.00 19.00 -3.40
-15.18%
22.85
19.00
2,500 5 0.52 4,000 1,000
33.33%
SUNPHARMA 28-Aug-14 CE 810.00 12.60 -0.50
-3.82%
12.60
12.00
2,500 5 0.31 2,000 1,500
300.00%
AXISBANK 28-Aug-14 CE 450.00 4.60 -26.55
-85.23%
5.00
4.60
2,500 10 0.12 2,500 2,500
0.00%
AXISBANK 31-Jul-14 CE 388.00 17.50 -29.70
-62.92%
17.50
16.10
2,500 10 0.42 116,250 116,250
0.00%
AXISBANK 31-Jul-14 CE 428.00 0.55 -0.75
-57.69%
0.55
0.20
2,500 10 0.01 68,750 68,750
0.00%
AXISBANK 31-Jul-14 CE 432.00 0.60 0.10
20.00%
0.60
0.10
2,500 10 0.01 40,000 40,000
0.00%
AXISBANK 31-Jul-14 CE 436.00 0.50 0.15
42.86%
0.50
0.30
2,500 10 0.01 37,500 37,500
0.00%
AXISBANK 31-Jul-14 CE 440.00 0.05 -0.60
-92.31%
0.05
0.05
2,500 10 0.00 290,000 290,000
0.00%
AXISBANK 31-Jul-14 CE 2,200.00 0.65 -0.15
-18.75%
0.80
0.45
2,500 10 0.02 58,500 0
0.00%
WIPRO 28-Aug-14 CE 580.00 7.30 -1.90
-20.65%
8.00
7.30
2,500 5 0.19 17,000 -500
-2.86%
WIPRO 28-Aug-14 CE 600.00 5.10 -0.55
-9.73%
6.00
5.10
2,500 5 0.14 54,000 1,500
2.86%
BANKNIFTY 31-Jul-14 CE 14,500.00 802.05 -57.55
-6.69%
943.15
792.00
2,275 91 19.00 82,825 -1,925
-2.27%
HDFC 28-Aug-14 CE 1,040.00 45.00 6.35
16.43%
45.00
36.50
2,250 9 0.97 2,750 1,000
57.14%
ULTRACEMCO 31-Jul-14 CE 2,500.00 8.50 -6.75
-44.26%
19.00
8.50
2,125 17 0.29 19,375 -125
-0.64%
NIFTY 25-Sep-14 CE 8,500.00 13.05 -1.05
-7.45%
15.00
13.05
2,050 41 0.31 30,950 1,800
6.17%
ADANIENT 28-Aug-14 CE 470.00 10.80 -1.75
-13.94%
12.30
10.80
2,000 2 0.23 8,000 0
0.00%
ADANIENT 28-Aug-14 CE 500.00 5.60 0.25
4.67%
6.50
5.60
2,000 2 0.12 21,000 -1,000
-4.55%
ARVIND 28-Aug-14 CE 210.00 13.20 0.65
5.18%
13.20
13.20
2,000 1 0.26 2,000 2,000
0.00%
ARVIND 31-Jul-14 CE 205.00 9.60 -1.65
-14.67%
9.60
9.60
2,000 1 0.19 10,000 2,000
25.00%
APOLLOTYRE 28-Aug-14 CE 190.00 5.75 1.25
27.78%
5.75
5.75
2,000 1 0.12 16,000 0
0.00%
BHARATFORG 31-Jul-14 CE 660.00 45.50 2.05
4.72%
45.50
45.50
2,000 2 0.91 37,000 0
0.00%
BHEL 28-Aug-14 CE 220.00 14.85 0.55
3.85%
14.85
14.85
2,000 1 0.30 4,000 2,000
100.00%
BHEL 28-Aug-14 CE 235.00 8.75 2.15
32.58%
8.75
8.75
2,000 1 0.18 8,000 0
0.00%
BHEL 31-Jul-14 CE 320.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 80,000 0
0.00%
BPCL 31-Jul-14 CE 690.00 0.25 0.00
0.00%
0.25
0.25
2,000 4 0.01 30,500 0
0.00%
RELINFRA 31-Jul-14 CE 940.00 0.05 -0.15
-75.00%
0.10
0.05
2,000 4 0.00 22,500 0
0.00%
BHARTIARTL 28-Aug-14 CE 330.00 27.65 0.10
0.36%
27.65
27.65
2,000 2 0.55 6,000 2,000
50.00%
CIPLA 28-Aug-14 CE 450.00 11.30 -0.45
-3.83%
11.30
10.85
2,000 2 0.22 11,000 2,000
22.22%
CIPLA 31-Jul-14 CE 400.00 43.50 5.00
12.99%
43.50
43.50
2,000 2 0.87 12,000 -2,000
-14.29%
CIPLA 31-Jul-14 CE 480.00 0.10 -0.25
-71.43%
0.10
0.05
2,000 2 0.00 151,000 0
0.00%
CANBK 31-Jul-14 CE 500.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 2 0.00 155,000 -2,000
-1.27%
CROMPGREAV 28-Aug-14 CE 195.00 11.80 -8.80
-42.72%
11.80
11.80
2,000 1 0.24 - 0
0.00%
CROMPGREAV 28-Aug-14 CE 230.00 2.50 0.60
31.58%
2.50
2.50
2,000 1 0.05 14,000 0
0.00%
CROMPGREAV 28-Aug-14 CE 240.00 2.00 0.65
48.15%
2.00
2.00
2,000 1 0.04 12,000 0
0.00%
CROMPGREAV 31-Jul-14 CE 260.00 0.05 -0.10
-66.67%
0.05
0.05
2,000 1 0.00 16,000 -2,000
-11.11%
COALINDIA 31-Jul-14 CE 365.00 5.00 -9.50
-65.52%
5.00
5.00
2,000 2 0.10 44,000 0
0.00%
CAIRN 25-Sep-14 CE 320.00 12.50 -42.90
-77.44%
13.00
12.50
2,000 2 0.26 2,000 2,000
0.00%
CENTURYTEX 28-Aug-14 CE 700.00 6.65 2.65
66.25%
6.80
6.65
2,000 2 0.13 34,000 1,000
3.03%
CENTURYTEX 31-Jul-14 CE 560.00 40.00 2.00
5.26%
40.00
37.50
2,000 2 0.78 18,000 -1,000
-5.26%
DLF 31-Jul-14 CE 255.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 1 0.00 36,000 0
0.00%
DLF 31-Jul-14 CE 275.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 52,000 0
0.00%
DABUR 28-Aug-14 CE 195.00 5.50 0.45
8.91%
5.50
5.50
2,000 1 0.11 2,000 2,000
0.00%
DABUR 28-Aug-14 CE 200.00 3.50 -0.85
-19.54%
3.50
3.50
2,000 1 0.07 6,000 2,000
50.00%
DABUR 28-Aug-14 CE 205.00 2.50 0.20
8.70%
2.50
2.50
2,000 1 0.05 6,000 2,000
50.00%
EXIDEIND 28-Aug-14 CE 160.00 9.00 1.95
27.66%
9.00
9.00
2,000 1 0.18 40,000 0
0.00%
EXIDEIND 31-Jul-14 CE 150.00 13.00 3.00
30.00%
13.00
13.00
2,000 1 0.26 336,000 0
0.00%
AMBUJACEM 28-Aug-14 CE 225.00 2.20 -1.55
-41.33%
2.20
2.20
2,000 1 0.04 8,000 0
0.00%
AMBUJACEM 28-Aug-14 CE 240.00 1.10 -0.10
-8.33%
1.10
1.10
2,000 1 0.02 40,000 2,000
5.26%
HINDALCO 28-Aug-14 CE 170.00 22.80 1.80
8.57%
22.80
22.80
2,000 1 0.46 8,000 0
0.00%
HINDALCO 28-Aug-14 CE 205.00 4.00 -0.90
-18.37%
4.00
4.00
2,000 1 0.08 10,000 0
0.00%
HINDALCO 28-Aug-14 CE 220.00 1.80 -0.05
-2.70%
1.80
1.80
2,000 1 0.04 32,000 0
0.00%
HINDALCO 28-Aug-14 CE 230.00 1.10 0.25
29.41%
1.10
1.10
2,000 1 0.02 2,000 2,000
0.00%
HDFC 28-Aug-14 CE 1,000.00 66.00 -4.00
-5.71%
74.25
65.60
2,000 8 1.42 12,250 750
6.52%
HDFCBANK 28-Aug-14 CE 850.00 17.00 -2.30
-11.92%
20.00
17.00
2,000 4 0.37 8,500 500
6.25%
HDFCBANK 31-Jul-14 CE 870.00 0.20 -0.30
-60.00%
0.20
0.20
2,000 4 0.00 102,500 0
0.00%
HINDUNILVR 28-Aug-14 CE 640.00 31.70 -0.30
-0.94%
36.00
31.00
2,000 4 0.65 14,000 500
3.70%
HINDPETRO 28-Aug-14 CE 390.00 11.40 0.10
0.88%
12.45
11.40
2,000 2 0.24 7,000 2,000
40.00%
HINDPETRO 31-Jul-14 CE 420.00 0.35 -0.55
-61.11%
0.50
0.35
2,000 2 0.01 238,000 0
0.00%
IDEA 28-Aug-14 CE 140.00 13.00 1.55
13.54%
13.00
13.00
2,000 1 0.26 54,000 -2,000
-3.57%
IDEA 28-Aug-14 CE 145.00 8.70 0.00
0.00%
8.70
8.70
2,000 1 0.17 46,000 0
0.00%
IDEA 31-Jul-14 CE 180.00 0.10 -0.30
-75.00%
0.10
0.10
2,000 1 0.00 6,000 2,000
50.00%
ICICIBANK 28-Aug-14 CE 1,520.00 30.50 -6.50
-17.57%
33.75
30.50
2,000 8 0.64 25,500 1,500
6.25%
IDFC 28-Aug-14 CE 152.50 10.00 -1.75
-14.89%
10.00
10.00
2,000 1 0.20 6,000 0
0.00%
IDFC 31-Jul-14 CE 147.50 10.00 -3.10
-23.66%
10.00
10.00
2,000 1 0.20 34,000 -2,000
-5.56%
IGL 31-Jul-14 CE 390.00 2.90 1.45
100.00%
2.90
0.15
2,000 2 0.03 45,000 0
0.00%
ITC 28-Aug-14 CE 350.00 13.75 0.00
0.00%
13.90
13.75
2,000 2 0.28 38,000 0
0.00%
ITC 31-Jul-14 CE 335.00 20.50 -1.50
-6.82%
21.50
20.50
2,000 2 0.42 99,000 0
0.00%
JINDALSTEL 31-Jul-14 CE 310.00 0.20 -0.30
-60.00%
0.20
0.20
2,000 2 0.00 210,000 0
0.00%
JSWSTEEL 31-Jul-14 CE 1,180.00 18.90 0.00
0.00%
18.90
14.05
2,000 8 0.32 7,500 250
3.45%
JSWSTEEL 31-Jul-14 CE 1,240.00 2.45 -0.65
-20.97%
3.00
2.40
2,000 8 0.05 14,000 -1,000
-6.67%
KTKBANK 28-Aug-14 CE 135.00 3.35 -4.05
-54.73%
3.35
3.35
2,000 1 0.07 4,000 0
0.00%
KTKBANK 31-Jul-14 CE 155.00 0.10 0.00
0.00%
0.10
0.10
2,000 1 0.00 94,000 0
0.00%
LICHSGFIN 28-Aug-14 CE 340.00 1.25 -2.60
-67.53%
1.25
1.20
2,000 2 0.02 12,000 0
0.00%
LT 28-Aug-14 CE 1,740.00 27.95 -0.10
-0.36%
27.95
26.50
2,000 8 0.55 2,500 0
0.00%
M&MFIN 28-Aug-14 CE 240.00 9.40 -1.30
-12.15%
9.40
9.35
2,000 2 0.19 10,000 1,000
11.11%
MCLEODRUSS 31-Jul-14 CE 330.00 0.10 0.05
100.00%
0.10
0.10
2,000 2 0.00 35,000 0
0.00%
NIFTY 25-Sep-14 CE 4,000.00 3,785.00 -13.10
-0.34%
3,790.00
3,785.00
2,000 40 75.75 159,750 0
0.00%
NMDC 31-Jul-14 CE 170.00 4.85 -2.15
-30.71%
4.85
4.85
2,000 1 0.10 144,000 0
0.00%
NMDC 31-Jul-14 CE 177.50 0.60 -1.70
-73.91%
0.60
0.60
2,000 1 0.01 10,000 -2,000
-16.67%
NMDC 31-Jul-14 CE 182.50 0.15 -1.20
-88.89%
0.15
0.15
2,000 1 0.00 26,000 0
0.00%
NTPC 28-Aug-14 CE 157.50 2.20 -0.50
-18.52%
2.20
2.20
2,000 1 0.04 12,000 0
0.00%
NTPC 31-Jul-14 CE 140.00 8.40 0.05
0.60%
8.40
8.40
2,000 1 0.17 76,000 0
0.00%
ORIENTBANK 31-Jul-14 CE 270.00 11.15 1.55
16.15%
11.15
11.15
2,000 1 0.22 6,000 0
0.00%
ORIENTBANK 31-Jul-14 CE 280.00 4.50 -1.50
-25.00%
4.50
4.50
2,000 1 0.09 24,000 0
0.00%
ORIENTBANK 31-Jul-14 CE 305.00 1.00 -1.00
-50.00%
1.00
1.00
2,000 1 0.02 - 0
0.00%
ONGC 28-Aug-14 CE 430.00 4.90 -2.05
-29.50%
4.90
4.55
2,000 2 0.09 13,000 0
0.00%
ONGC 31-Jul-14 CE 380.00 19.80 -9.10
-31.49%
20.00
19.80
2,000 2 0.40 2,000 0
0.00%
ONGC 31-Jul-14 CE 395.00 7.05 -1.65
-18.97%
7.75
7.05
2,000 2 0.15 25,000 1,000
4.17%
PFC 31-Jul-14 CE 340.00 0.10 -0.05
-33.33%
0.10
0.10
2,000 1 0.00 84,000 0
0.00%
POWERGRID 28-Aug-14 CE 135.00 5.00 0.05
1.01%
5.00
5.00
2,000 1 0.10 18,000 0
0.00%
POWERGRID 31-Jul-14 CE 132.50 2.55 -0.40
-13.56%
2.55
2.55
2,000 1 0.05 16,000 0
0.00%
POWERGRID 31-Jul-14 CE 142.50 0.55 0.40
266.67%
0.55
0.55
2,000 1 0.01 142,000 0
0.00%
PETRONET 28-Aug-14 CE 200.00 5.85 2.40
69.57%
5.85
5.85
2,000 1 0.12 2,000 0
0.00%
PETRONET 28-Aug-14 CE 210.00 4.05 0.65
19.12%
4.05
4.05
2,000 1 0.08 2,000 2,000
0.00%
PETRONET 31-Jul-14 CE 170.00 15.60 -0.90
-5.45%
15.60
15.60
2,000 1 0.31 20,000 0
0.00%
PETRONET 31-Jul-14 CE 195.00 0.60 -0.40
-40.00%
0.60
0.60
2,000 1 0.01 8,000 0
0.00%
RELCAPITAL 28-Aug-14 CE 650.00 8.75 -0.90
-9.33%
9.65
8.75
2,000 2 0.18 53,000 0
0.00%
RELCAPITAL 31-Jul-14 CE 710.00 0.25 -0.50
-66.67%
0.25
0.25
2,000 2 0.01 31,000 2,000
6.90%
RELCAPITAL 31-Jul-14 CE 720.00 0.15 -0.10
-40.00%
0.15
0.15
2,000 2 0.00 74,000 -1,000
-1.33%
RCOM 28-Aug-14 CE 120.00 14.25 -1.75
-10.94%
14.25
14.25
2,000 1 0.28 14,000 0
0.00%
RCOM 28-Aug-14 CE 155.00 1.40 0.15
12.00%
1.40
1.40
2,000 1 0.03 14,000 0
0.00%
RCOM 28-Aug-14 CE 160.00 1.00 0.10
11.11%
1.00
1.00
2,000 1 0.02 64,000 0
0.00%
RCOM 31-Jul-14 CE 100.00 34.20 3.80
12.50%
34.20
34.20
2,000 1 0.68 12,000 -2,000
-14.29%
RECLTD 28-Aug-14 CE 310.00 12.50 -1.50
-10.71%
15.10
12.50
2,000 2 0.28 2,000 1,000
100.00%
RECLTD 28-Aug-14 CE 350.00 3.55 -0.45
-11.25%
3.55
3.55
2,000 2 0.07 4,000 0
0.00%
RECLTD 31-Jul-14 CE 300.00 7.55 -2.50
-24.88%
12.00
7.55
2,000 2 0.20 5,000 1,000
25.00%
RECLTD 31-Jul-14 CE 305.00 4.00 -1.20
-23.08%
4.00
4.00
2,000 2 0.08 3,000 0
0.00%
RECLTD 31-Jul-14 CE 325.00 0.50 -0.55
-52.38%
0.50
0.50
2,000 2 0.01 15,000 0
0.00%
RANBAXY 31-Jul-14 CE 610.00 2.10 -0.10
-4.55%
2.10
1.00
2,000 2 0.03 2,000 1,000
100.00%
SBIN 28-Aug-14 CE 2,500.00 109.50 5.25
5.04%
118.00
105.00
2,000 16 2.27 25,500 250
0.99%
UPL 31-Jul-14 CE 325.00 2.05 -0.20
-8.89%
2.05
2.05
2,000 1 0.04 10,000 0
0.00%
SUNTV 31-Jul-14 CE 410.00 5.10 -3.35
-39.64%
5.10
5.10
2,000 2 0.10 6,000 -1,000
-14.29%
TATACHEM 31-Jul-14 CE 340.00 4.70 -0.55
-10.48%
4.70
4.70
2,000 2 0.09 56,000 0
0.00%
TATAMOTORS 31-Jul-14 CE 430.00 37.00 -12.45
-25.18%
38.00
37.00
2,000 2 0.75 47,000 -1,000
-2.08%
TATASTEEL 31-Jul-14 CE 610.00 0.20 -0.10
-33.33%
0.20
0.15
2,000 2 0.00 131,000 -1,000
-0.76%
TATAGLOBAL 28-Aug-14 CE 165.00 2.90 0.45
18.37%
2.90
2.90
2,000 1 0.06 40,000 2,000
5.26%
TATAGLOBAL 28-Aug-14 CE 175.00 1.40 0.10
7.69%
1.40
1.40
2,000 1 0.03 8,000 0
0.00%
TATAGLOBAL 28-Aug-14 CE 180.00 1.00 0.00
0.00%
1.00
1.00
2,000 1 0.02 20,000 2,000
11.11%
TATAGLOBAL 31-Jul-14 CE 205.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 16,000 0
0.00%
UNIONBANK 28-Aug-14 CE 195.00 9.50 -36.85
-79.50%
9.50
9.50
2,000 1 0.19 - 0
0.00%
UNIONBANK 31-Jul-14 CE 240.00 0.05 -0.10
-66.67%
0.05
0.05
2,000 1 0.00 376,000 -2,000
-0.53%
AXISBANK 31-Jul-14 CE 1,850.00 158.00 7.00
4.64%
160.00
158.00
2,000 8 3.18 10,750 0
0.00%
AXISBANK 31-Jul-14 CE 2,160.00 0.50 -0.30
-37.50%
0.65
0.50
2,000 8 0.01 7,750 0
0.00%
VOLTAS 28-Aug-14 CE 220.00 2.05 0.15
7.89%
2.05
2.05
2,000 1 0.04 2,000 0
0.00%
VOLTAS 28-Aug-14 CE 225.00 1.25 -0.20
-13.79%
1.25
1.25
2,000 1 0.03 6,000 0
0.00%
VOLTAS 31-Jul-14 CE 185.00 6.10 0.50
8.93%
6.10
6.10
2,000 1 0.12 8,000 0
0.00%
VOLTAS 31-Jul-14 CE 225.00 0.10 -0.05
-33.33%
0.10
0.10
2,000 1 0.00 56,000 -2,000
-3.45%
TATACOMM 28-Aug-14 CE 400.00 4.00 -1.00
-20.00%
4.00
4.00
2,000 2 0.08 9,000 2,000
28.57%
TATACOMM 31-Jul-14 CE 390.00 0.70 -0.20
-22.22%
0.70
0.65
2,000 2 0.01 37,000 0
0.00%
YESBANK 28-Aug-14 CE 540.00 21.90 -1.10
-4.78%
21.90
21.85
2,000 2 0.44 11,000 0
0.00%
ZEEL 28-Aug-14 CE 290.00 12.80 -1.50
-10.49%
12.80
12.20
2,000 2 0.25 1,000 0
0.00%
ZEEL 31-Jul-14 CE 280.00 13.55 2.75
25.46%
13.55
10.85
2,000 2 0.24 16,000 1,000
6.67%
NIFTY 31-Jul-14 CE 5,900.00 1,854.10 -28.20
-1.50%
1,881.85
1,853.05
1,950 39 36.22 13,850 0
0.00%
NIFTY 28-Aug-14 CE 7,200.00 590.00 -26.60
-4.31%
623.00
590.00
1,900 38 11.64 90,650 1,650
1.85%
NIFTY 31-Jul-14 CE 8,150.00 0.25 0.00
0.00%
0.25
0.10
1,900 38 0.00 28,650 -1,000
-3.37%
HEROMOTOCO 31-Jul-14 CE 2,500.00 92.00 14.65
18.94%
92.00
80.65
1,875 15 1.62 4,500 -625
-12.20%
MCDOWELL-N 31-Jul-14 CE 2,650.00 1.05 -0.20
-16.00%
1.05
1.00
1,875 15 0.02 21,250 -125
-0.58%
TECHM 31-Jul-14 CE 2,400.00 1.10 0.25
29.41%
1.10
0.85
1,875 15 0.02 4,875 -1,000
-17.02%
NIFTY 28-Aug-14 CE 7,100.00 685.65 -27.65
-3.88%
732.00
685.65
1,800 36 12.52 12,900 1,650
14.67%
NIFTY 31-Jul-14 CE 6,100.00 1,654.00 -17.95
-1.07%
1,684.00
1,647.75
1,800 36 30.01 49,000 -1,650
-3.26%
HCLTECH 28-Aug-14 CE 1,650.00 40.00 8.50
26.98%
43.50
36.50
1,750 7 0.71 2,250 750
50.00%
HDFC 31-Jul-14 CE 1,120.00 0.65 -1.45
-69.05%
1.00
0.65
1,750 7 0.01 29,250 750
2.63%
ICICIBANK 31-Jul-14 CE 1,580.00 0.70 -0.45
-39.13%
1.00
0.70
1,750 7 0.01 37,250 1,000
2.76%
LUPIN 31-Jul-14 CE 1,160.00 4.60 -2.65
-36.55%
4.85
4.30
1,750 7 0.08 21,750 -250
-1.14%
LT 28-Aug-14 CE 1,680.00 45.60 -3.80
-7.69%
49.35
43.00
1,750 7 0.80 3,250 500
18.18%
LT 31-Jul-14 CE 1,900.00 0.25 -0.20
-44.44%
2.00
0.25
1,750 7 0.01 129,250 -1,250
-0.96%
SBIN 28-Aug-14 CE 2,550.00 88.15 14.15
19.12%
94.50
88.00
1,750 14 1.62 2,625 1,250
90.91%
TCS 28-Aug-14 CE 2,750.00 17.70 0.40
2.31%
20.00
17.70
1,750 14 0.32 2,500 750
42.86%
BANKNIFTY 31-Jul-14 CE 16,500.00 0.95 -0.45
-32.14%
1.20
0.50
1,650 66 0.01 158,450 -1,575
-0.98%
NIFTY 25-Sep-14 CE 7,700.00 251.40 -14.10
-5.31%
266.00
245.90
1,650 33 4.14 104,650 -700
-0.66%
BANKNIFTY 28-Aug-14 CE 13,000.00 2,390.00 733.75
44.30%
2,410.00
2,385.00
1,625 65 38.94 1,525 1,525
0.00%
MCDOWELL-N 28-Aug-14 CE 2,600.00 22.25 -0.75
-3.26%
25.75
22.00
1,625 13 0.39 20,625 1,000
5.10%
SBIN 28-Aug-14 CE 2,650.00 50.80 -0.25
-0.49%
54.90
48.00
1,625 13 0.84 2,125 250
13.33%
NIFTY 28-Aug-14 CE 8,950.00 1.00 -1.95
-66.10%
1.00
1.00
1,600 32 0.02 8,200 0
0.00%
NIFTY 31-Jul-14 CE 5,600.00 2,151.90 -2.10
-0.10%
2,175.70
2,150.40
1,600 32 34.55 12,150 -50
-0.41%
BANKNIFTY 31-Jul-14 CE 13,000.00 2,320.00 -35.25
-1.50%
2,345.00
2,318.20
1,525 61 35.53 2,775 -1,025
-26.97%
ACC 31-Jul-14 CE 1,400.00 18.80 -8.90
-32.13%
21.70
17.30
1,500 6 0.28 3,750 250
7.14%
AUROPHARMA 28-Aug-14 CE 740.00 17.00 -3.45
-16.87%
17.00
16.90
1,500 3 0.25 15,000 0
0.00%
AUROPHARMA 28-Aug-14 CE 780.00 10.60 -1.20
-10.17%
11.00
10.00
1,500 3 0.16 2,500 1,000
66.67%
ASIANPAINT 28-Aug-14 CE 630.00 22.55 -0.45
-1.96%
22.55
20.00
1,500 3 0.33 10,500 1,000
10.53%
BIOCON 28-Aug-14 CE 520.00 7.10 -3.05
-30.05%
10.90
7.10
1,500 3 0.13 16,000 0
0.00%
RELINFRA 31-Jul-14 CE 720.00 22.00 2.40
12.24%
23.00
10.00
1,500 3 0.27 34,000 -500
-1.45%
RELINFRA 31-Jul-14 CE 850.00 0.50 0.20
66.67%
0.50
0.30
1,500 3 0.01 64,500 500
0.78%
CESC 28-Aug-14 CE 640.00 26.75 -23.25
-46.50%
27.50
26.75
1,500 3 0.41 - 0
0.00%
CESC 31-Jul-14 CE 640.00 4.80 -8.25
-63.22%
4.80
4.20
1,500 3 0.07 10,000 0
0.00%
DIVISLAB 31-Jul-14 CE 1,460.00 7.40 -21.85
-74.70%
18.45
7.40
1,500 6 0.22 2,500 -1,000
-28.57%
GLENMARK 31-Jul-14 CE 620.00 18.70 -3.15
-14.42%
22.25
16.70
1,500 3 0.29 3,500 0
0.00%
HDFC 28-Aug-14 CE 1,100.00 17.05 0.15
0.89%
17.05
12.05
1,500 6 0.20 3,250 1,000
44.44%
HDFCBANK 31-Jul-14 CE 900.00 0.15 -0.20
-57.14%
0.15
0.15
1,500 3 0.00 283,000 -1,500
-0.53%
HEROMOTOCO 31-Jul-14 CE 2,750.00 0.75 0.20
36.36%
0.75
0.75
1,500 12 0.01 8,125 -125
-1.52%
HAVELLS 31-Jul-14 CE 1,260.00 11.05 -1.95
-15.00%
11.05
6.85
1,500 6 0.14 3,750 500
15.38%
ICICIBANK 28-Aug-14 CE 1,620.00 7.95 -10.40
-56.68%
8.90
7.90
1,500 6 0.12 2,250 500
28.57%
INDUSINDBK 31-Jul-14 CE 600.00 0.35 0.30
600.00%
0.35
0.05
1,500 3 0.00 100,500 -500
-0.50%
KOTAKBANK 31-Jul-14 CE 980.00 1.45 -0.55
-27.50%
2.00
0.70
1,500 3 0.02 35,000 -500
-1.41%
KOTAKBANK 31-Jul-14 CE 1,000.00 0.30 -0.20
-40.00%
0.30
0.05
1,500 3 0.00 49,000 0
0.00%
LUPIN 31-Jul-14 CE 1,080.00 42.05 -10.55
-20.06%
50.00
42.05
1,500 6 0.66 23,250 -1,500
-6.06%
LT 31-Jul-14 CE 1,620.00 48.70 0.15
0.31%
56.50
45.45
1,500 6 0.72 42,250 0
0.00%
MCDOWELL-N 28-Aug-14 CE 2,400.00 89.20 9.20
11.50%
92.00
87.00
1,500 12 1.34 2,000 875
77.78%
SBIN 31-Jul-14 CE 2,840.00 0.20 -0.05
-20.00%
0.20
0.20
1,500 12 0.00 12,500 1,500
13.64%
SUNPHARMA 28-Aug-14 CE 820.00 9.70 -2.30
-19.17%
10.00
9.70
1,500 3 0.15 500 0
0.00%
AXISBANK 28-Aug-14 CE 2,060.00 47.90 -6.95
-12.67%
54.00
47.70
1,500 6 0.73 2,000 0
0.00%
AXISBANK 28-Aug-14 CE 2,200.00 17.75 -2.15
-10.80%
19.45
16.20
1,500 6 0.27 24,500 0
0.00%
NIFTY 28-Aug-14 CE 6,500.00 1,272.20 -24.40
-1.88%
1,306.80
1,268.20
1,450 29 18.52 29,550 1,300
4.60%
BANKNIFTY 31-Jul-14 CE 16,400.00 0.50 -1.80
-78.26%
2.80
0.35
1,400 56 0.01 23,225 -600
-2.52%
NIFTY 28-Aug-14 CE 6,100.00 1,668.00 -22.00
-1.30%
1,696.00
1,662.00
1,400 28 23.50 1,650 1,350
450.00%
TECHM 28-Aug-14 CE 2,200.00 71.60 3.10
4.53%
75.00
68.00
1,375 11 0.98 3,750 1,000
36.36%
BANKNIFTY 31-Jul-14 CE 16,300.00 1.95 -0.75
-27.78%
3.90
1.35
1,275 51 0.02 17,925 -1,175
-6.15%
BATAINDIA 31-Jul-14 CE 1,280.00 7.00 -21.85
-75.74%
7.00
7.00
1,250 5 0.09 2,000 -1,250
-38.46%
COLPAL 31-Jul-14 CE 1,620.00 8.60 -30.70
-78.12%
12.15
6.45
1,250 5 0.12 2,000 -250
-11.11%
HDFC 31-Jul-14 CE 960.00 90.00 -8.80
-8.91%
91.25
90.00
1,250 5 1.14 9,250 -500
-5.13%
ICICIBANK 28-Aug-14 CE 1,450.00 58.05 -15.90
-21.50%
61.90
58.05
1,250 5 0.75 500 0
0.00%
INFY 31-Jul-14 CE 3,800.00 0.40 -0.55
-57.89%
0.50
0.40
1,250 10 0.01 82,500 -1,250
-1.49%
LT 28-Aug-14 CE 1,750.00 24.00 -1.00
-4.00%
35.60
24.00
1,250 5 0.36 4,500 0
0.00%
NIFTY 25-Sep-14 CE 7,600.00 310.00 -30.00
-8.82%
315.10
310.00
1,250 25 3.89 10,200 -250
-2.39%
SBIN 31-Jul-14 CE 2,400.00 125.00 18.20
17.04%
129.00
124.00
1,250 10 1.58 29,125 -750
-2.51%
SBIN 31-Jul-14 CE 2,450.00 69.50 2.40
3.58%
75.00
67.10
1,250 10 0.89 27,500 125
0.46%
AXISBANK 28-Aug-14 CE 460.00 2.90 -5.10
-63.75%
2.90
2.90
1,250 5 0.04 2,500 2,500
0.00%
AXISBANK 28-Aug-14 CE 2,020.00 63.85 -36.15
-36.15%
63.85
62.45
1,250 5 0.79 1,250 0
0.00%
AXISBANK 31-Jul-14 CE 372.00 29.00 -94.00
-76.42%
29.00
29.00
1,250 5 0.36 88,750 88,750
0.00%
AXISBANK 31-Jul-14 CE 390.00 16.00 -32.90
-67.28%
16.00
16.00
1,250 5 0.20 77,500 77,500
0.00%
AXISBANK 31-Jul-14 CE 392.00 15.00 -25.00
-62.50%
15.00
15.00
1,250 5 0.19 118,750 118,750
0.00%
AXISBANK 31-Jul-14 CE 2,180.00 0.35 -0.65
-65.00%
0.60
0.35
1,250 5 0.01 7,500 0
0.00%
NIFTY 28-Aug-14 CE 8,600.00 1.90 -0.45
-19.15%
2.25
1.90
1,150 23 0.02 146,150 -300
-0.20%
BANKNIFTY 31-Jul-14 CE 14,700.00 600.05 -62.00
-9.36%
711.25
588.95
1,125 45 7.12 18,150 -800
-4.22%
INFY 31-Jul-14 CE 3,200.00 155.45 -2.15
-1.36%
169.60
155.00
1,125 9 1.78 62,125 -250
-0.40%
INFY 31-Jul-14 CE 3,900.00 0.60 0.30
100.00%
1.00
0.60
1,125 9 0.01 35,375 125
0.35%
NIFTY 28-Aug-14 CE 8,750.00 0.85 -0.15
-15.00%
0.85
0.50
1,050 21 0.01 85,250 0
0.00%
ADANIENT 28-Aug-14 CE 430.00 25.30 4.30
20.48%
25.30
25.30
1,000 1 0.25 6,000 0
0.00%
ADANIENT 31-Jul-14 CE 580.00 0.05 -0.05
-50.00%
0.05
0.05
1,000 1 0.00 58,000 -1,000
-1.69%
ADANIENT 31-Jul-14 CE 600.00 0.05 0.00
0.00%
0.05
0.05
1,000 1 0.00 72,000 -1,000
-1.37%
AUROPHARMA 31-Jul-14 CE 820.00 0.40 -0.20
-33.33%
0.40
0.40
1,000 2 0.00 80,000 0
0.00%
ASIANPAINT 28-Aug-14 CE 620.00 30.00 0.30
1.01%
30.00
30.00
1,000 2 0.30 15,500 0
0.00%
BHARATFORG 31-Jul-14 CE 680.00 16.50 -1.60
-8.84%
16.50
16.50
1,000 1 0.17 39,000 0
0.00%
BHARATFORG 31-Jul-14 CE 740.00 0.40 -0.60
-60.00%
0.40
0.40
1,000 1 0.00 92,000 0
0.00%
BIOCON 31-Jul-14 CE 560.00 0.20 -0.25
-55.56%
0.30
0.20
1,000 2 0.00 91,000 0
0.00%
BANKBARODA 28-Aug-14 CE 860.00 42.05 2.05
5.13%
43.00
42.05
1,000 2 0.43 3,500 500
16.67%
BANKINDIA 28-Aug-14 CE 330.00 2.90 -1.10
-27.50%
2.90
2.90
1,000 1 0.03 15,000 0
0.00%
BPCL 28-Aug-14 CE 600.00 21.00 -10.00
-32.26%
25.00
21.00
1,000 2 0.23 3,000 0
0.00%
BPCL 28-Aug-14 CE 620.00 16.10 -0.70
-4.17%
16.20
16.10
1,000 2 0.16 14,000 500
3.70%
BPCL 31-Jul-14 CE 660.00 0.50 -0.35
-41.18%
0.55
0.50
1,000 2 0.01 3,500 0
0.00%
RELINFRA 28-Aug-14 CE 750.00 34.50 4.85
16.36%
34.50
32.75
1,000 2 0.34 2,500 0
0.00%
RELINFRA 28-Aug-14 CE 770.00 24.00 -0.20
-0.83%
24.00
22.00
1,000 2 0.23 1,500 500
50.00%
RELINFRA 31-Jul-14 CE 700.00 35.05 0.25
0.72%
35.05
35.05
1,000 2 0.35 8,000 0
0.00%
RELINFRA 31-Jul-14 CE 830.00 0.40 0.10
33.33%
0.40
0.40
1,000 2 0.00 20,500 0
0.00%
BHARTIARTL 28-Aug-14 CE 400.00 2.00 -0.70
-25.93%
2.00
2.00
1,000 1 0.02 15,000 1,000
7.14%
BHARTIARTL 31-Jul-14 CE 345.00 8.00 -3.30
-29.20%
8.00
8.00
1,000 1 0.08 32,000 1,000
3.23%
BHARTIARTL 31-Jul-14 CE 410.00 0.10 -0.05
-33.33%
0.10
0.10
1,000 1 0.00 151,000 0
0.00%
CIPLA 31-Jul-14 CE 470.00 0.15 -0.45
-75.00%
0.15
0.15
1,000 1 0.00 104,000 0
0.00%
CANBK 28-Aug-14 CE 400.00 18.00 1.30
7.78%
18.00
18.00
1,000 1 0.18 5,000 1,000
25.00%
CANBK 28-Aug-14 CE 450.00 5.15 -0.15
-2.83%
5.15
5.15
1,000 1 0.05 18,000 1,000
5.88%
CANBK 31-Jul-14 CE 470.00 0.15 -0.15
-50.00%
0.15
0.15
1,000 1 0.00 67,000 0
0.00%
CESC 31-Jul-14 CE 630.00 6.60 -118.40
-94.72%
6.70
6.60
1,000 2 0.07 1,500 500
50.00%
CESC 31-Jul-14 CE 700.00 1.00 -1.05
-51.22%
1.00
0.60
1,000 2 0.01 53,000 0
0.00%
COALINDIA 31-Jul-14 CE 450.00 0.05 -0.05
-50.00%
0.05
0.05
1,000 1 0.00 71,000 -1,000
-1.39%
CAIRN 28-Aug-14 CE 315.00 10.45 1.10
11.76%
10.45
10.45
1,000 1 0.10 5,000 0
0.00%
CAIRN 28-Aug-14 CE 335.00 3.85 0.25
6.94%
3.85
3.85
1,000 1 0.04 5,000 0
0.00%
CAIRN 31-Jul-14 CE 380.00 0.10 0.05
100.00%
0.10
0.10
1,000 1 0.00 388,000 -1,000
-0.26%
CAIRN 31-Jul-14 CE 400.00 0.10 0.00
0.00%
0.10
0.10
1,000 1 0.00 390,000 -1,000
-0.26%
COLPAL 31-Jul-14 CE 1,660.00 2.50 -12.25
-83.05%
3.00
2.20
1,000 4 0.03 4,000 0
0.00%
CENTURYTEX 28-Aug-14 CE 760.00 2.65 -2.55
-49.04%
2.65
2.65
1,000 1 0.03 - 0
0.00%
HDFCBANK 28-Aug-14 CE 840.00 25.50 -4.50
-15.00%
25.50
25.50
1,000 2 0.26 25,500 0
0.00%
HDFCBANK 28-Aug-14 CE 900.00 4.95 0.00
0.00%
4.95
4.95
1,000 2 0.05 75,000 500
0.67%
HEROMOTOCO 31-Jul-14 CE 2,550.00 45.00 8.15
22.12%
58.00
45.00
1,000 8 0.48 5,125 -375
-6.82%
HINDUNILVR 31-Jul-14 CE 720.00 0.50 -0.05
-9.09%
0.90
0.50
1,000 2 0.01 6,000 0
0.00%
HINDPETRO 28-Aug-14 CE 410.00 5.50 0.00
0.00%
5.50
5.50
1,000 1 0.06 3,000 0
0.00%
HINDPETRO 31-Jul-14 CE 380.00 11.85 1.70
16.75%
11.85
11.85
1,000 1 0.12 34,000 -1,000
-2.86%
HINDPETRO 31-Jul-14 CE 440.00 0.20 -0.10
-33.33%
0.20
0.20
1,000 1 0.00 75,000 0
0.00%
ICICIBANK 31-Jul-14 CE 1,420.00 46.65 -10.35
-18.16%
57.00
46.00
1,000 4 0.51 57,750 0
0.00%
IGL 31-Jul-14 CE 380.00 1.25 -1.00
-44.44%
1.25
1.25
1,000 1 0.01 39,000 0
0.00%
INDUSINDBK 28-Aug-14 CE 580.00 10.50 -1.50
-12.50%
12.40
10.50
1,000 2 0.11 6,000 500
9.09%
IOC 31-Jul-14 CE 320.00 5.00 -14.15
-73.89%
5.00
5.00
1,000 1 0.05 4,000 1,000
33.33%
IOC 31-Jul-14 CE 330.00 2.75 -0.40
-12.70%
2.75
2.75
1,000 1 0.03 16,000 0
0.00%
ITC 25-Sep-14 CE 360.00 13.60 4.10
43.16%
13.60
13.60
1,000 1 0.14 1,000 1,000
0.00%
ITC 28-Aug-14 CE 330.00 27.55 -0.45
-1.61%
27.55
27.55
1,000 1 0.28 1,000 0
0.00%
JUSTDIAL 31-Jul-14 CE 1,600.00 41.05 -17.15
-29.47%
44.00
41.05
1,000 8 0.42 6,250 -125
-1.96%
JUSTDIAL 31-Jul-14 CE 1,750.00 5.60 -2.65
-32.12%
6.20
5.60
1,000 8 0.06 1,000 375
60.00%
JINDALSTEL 28-Aug-14 CE 320.00 3.00 -1.00
-25.00%
3.00
3.00
1,000 1 0.03 2,000 0
0.00%
KOTAKBANK 28-Aug-14 CE 920.00 35.00 -12.00
-25.53%
35.00
35.00
1,000 2 0.35 2,000 0
0.00%
KOTAKBANK 31-Jul-14 CE 1,020.00 0.50 -1.85
-78.72%
0.50
0.50
1,000 2 0.01 4,000 0
0.00%
LICHSGFIN 31-Jul-14 CE 280.00 15.00 -28.65
-65.64%
15.00
15.00
1,000 1 0.15 3,000 1,000
50.00%
LICHSGFIN 31-Jul-14 CE 360.00 0.20 0.10
100.00%
0.20
0.20
1,000 1 0.00 74,000 1,000
1.37%
LT 31-Jul-14 CE 1,850.00 0.25 -0.50
-66.67%
0.50
0.25
1,000 4 0.00 20,750 -750
-3.49%
MCDOWELL-N 31-Jul-14 CE 3,000.00 0.60 -0.20
-25.00%
0.75
0.60
1,000 8 0.01 227,750 -625
-0.27%
M&M 31-Jul-14 CE 1,160.00 60.55 14.50
31.49%
60.55
60.55
1,000 4 0.61 12,000 0
0.00%
M&M 31-Jul-14 CE 1,180.00 33.00 1.20
3.77%
33.00
28.00
1,000 4 0.30 12,250 0
0.00%
M&M 31-Jul-14 CE 1,250.00 3.55 0.00
0.00%
7.00
3.55
1,000 4 0.05 53,750 0
0.00%
M&MFIN 28-Aug-14 CE 230.00 15.90 -61.25
-79.39%
15.90
15.90
1,000 1 0.16 - 0
0.00%
M&MFIN 28-Aug-14 CE 260.00 3.95 -0.75
-15.96%
3.95
3.95
1,000 1 0.04 26,000 0
0.00%
M&MFIN 28-Aug-14 CE 270.00 2.50 -0.40
-13.79%
2.50
2.50
1,000 1 0.03 10,000 0
0.00%
M&MFIN 28-Aug-14 CE 280.00 1.65 -0.35
-17.50%
1.65
1.65
1,000 1 0.02 6,000 0
0.00%
M&MFIN 31-Jul-14 CE 270.00 0.10 -0.15
-60.00%
0.10
0.10
1,000 1 0.00 133,000 0
0.00%
M&MFIN 31-Jul-14 CE 290.00 0.05 -0.10
-66.67%
0.05
0.05
1,000 1 0.00 79,000 -1,000
-1.25%
MCLEODRUSS 31-Jul-14 CE 280.00 2.80 -0.90
-24.32%
2.80
2.80
1,000 1 0.03 9,000 0
0.00%
ONGC 28-Aug-14 CE 370.00 37.00 -7.10
-16.10%
37.00
37.00
1,000 1 0.37 1,000 1,000
0.00%
ONGC 28-Aug-14 CE 450.00 4.05 0.40
10.96%
4.05
4.05
1,000 1 0.04 10,000 1,000
11.11%
ONGC 31-Jul-14 CE 390.00 12.10 -0.10
-0.82%
12.10
12.10
1,000 1 0.12 18,000 0
0.00%
ONGC 31-Jul-14 CE 460.00 0.15 0.05
50.00%
0.15
0.15
1,000 1 0.00 186,000 0
0.00%
ONGC 31-Jul-14 CE 465.00 0.05 -1.15
-95.83%
0.05
0.05
1,000 1 0.00 25,000 0
0.00%
ONGC 31-Jul-14 CE 470.00 0.05 -0.05
-50.00%
0.05
0.05
1,000 1 0.00 171,000 -1,000
-0.58%
PNB 28-Aug-14 CE 1,040.00 10.40 -87.35
-89.36%
10.40
10.00
1,000 2 0.10 - 0
0.00%
RELCAPITAL 28-Aug-14 CE 670.00 6.50 -0.30
-4.41%
6.50
6.50
1,000 1 0.07 5,000 0
0.00%
RELCAPITAL 31-Jul-14 CE 570.00 22.95 -0.30
-1.29%
22.95
22.95
1,000 1 0.23 16,000 0
0.00%
RELCAPITAL 31-Jul-14 CE 760.00 0.05 0.00
0.00%
0.05
0.05
1,000 1 0.00 44,000 -1,000
-2.22%
RECLTD 31-Jul-14 CE 315.00 3.00 0.85
39.53%
3.00
3.00
1,000 1 0.03 4,000 0
0.00%
RECLTD 31-Jul-14 CE 370.00 0.15 -0.10
-40.00%
0.15
0.15
1,000 1 0.00 42,000 -1,000
-2.33%
RECLTD 31-Jul-14 CE 420.00 0.05 -0.45
-90.00%
0.05
0.05
1,000 1 0.00 26,000 -1,000
-3.70%
RELIANCE 28-Aug-14 CE 1,200.00 3.45 -0.05
-1.43%
3.45
3.45
1,000 4 0.03 10,000 0
0.00%
RELIANCE 31-Jul-14 CE 1,140.00 0.25 -0.30
-54.55%
0.25
0.25
1,000 4 0.00 165,500 0
0.00%
RANBAXY 28-Aug-14 CE 620.00 11.50 0.60
5.50%
11.50
11.50
1,000 1 0.12 1,000 0
0.00%
RANBAXY 31-Jul-14 CE 520.00 60.00 -2.45
-3.92%
60.00
60.00
1,000 1 0.60 129,000 0
0.00%
SUNPHARMA 31-Jul-14 CE 680.00 100.00 -0.80
-0.79%
100.00
99.90
1,000 2 1.00 54,000 0
0.00%
SUNPHARMA 31-Jul-14 CE 700.00 80.00 4.25
5.61%
85.00
80.00
1,000 2 0.83 52,500 0
0.00%
SUNPHARMA 31-Jul-14 CE 740.00 40.75 -0.25
-0.61%
40.75
36.85
1,000 2 0.39 41,500 0
0.00%
SUNTV 31-Jul-14 CE 430.00 1.00 -1.40
-58.33%
1.00
1.00
1,000 1 0.01 20,000 -1,000
-4.76%
SUNTV 31-Jul-14 CE 460.00 0.25 -0.25
-50.00%
0.25
0.25
1,000 1 0.00 19,000 -1,000
-5.00%
TATACHEM 31-Jul-14 CE 330.00 8.00 -8.00
-50.00%
8.00
8.00
1,000 1 0.08 34,000 1,000
3.03%
TATACHEM 31-Jul-14 CE 335.00 7.35 -3.65
-33.18%
7.35
7.35
1,000 1 0.07 3,000 0
0.00%
TATAMOTORS 28-Aug-14 CE 450.00 30.00 -10.00
-25.00%
30.00
30.00
1,000 1 0.30 3,000 0
0.00%
TITAN 28-Aug-14 CE 340.00 10.00 -3.50
-25.93%
10.00
10.00
1,000 1 0.10 1,000 0
0.00%
TITAN 31-Jul-14 CE 330.00 5.10 0.10
2.00%
5.10
5.10
1,000 1 0.05 52,000 0
0.00%
TITAN 31-Jul-14 CE 370.00 0.10 -0.25
-71.43%
0.10
0.10
1,000 1 0.00 75,000 0
0.00%
TATASTEEL 25-Sep-14 CE 680.00 2.30 -6.70
-74.44%
2.30
2.30
1,000 1 0.02 - 0
0.00%
TATASTEEL 31-Jul-14 CE 510.00 45.95 -2.20
-4.57%
45.95
45.95
1,000 1 0.46 159,000 0
0.00%
TATASTEEL 31-Jul-14 CE 660.00 0.05 0.00
0.00%
0.05
0.05
1,000 1 0.00 6,000 0
0.00%
AXISBANK 28-Aug-14 CE 1,950.00 96.00 -14.00
-12.73%
96.00
96.00
1,000 4 0.96 2,000 0
0.00%
AXISBANK 28-Aug-14 CE 2,120.00 31.05 -42.75
-57.93%
33.70
31.05
1,000 4 0.32 1,000 0
0.00%
AXISBANK 31-Jul-14 CE 1,860.00 123.00 -28.45
-18.79%
135.15
123.00
1,000 4 1.29 17,750 0
0.00%
TATACOMM 28-Aug-14 CE 380.00 8.25 -12.25
-59.76%
8.25
8.25
1,000 1 0.08 1,000 0
0.00%
TATACOMM 31-Jul-14 CE 370.00 2.05 -3.95
-65.83%
2.05
2.05
1,000 1 0.02 44,000 0
0.00%
TATACOMM 31-Jul-14 CE 400.00 0.10 -0.65
-86.67%
0.10
0.10
1,000 1 0.00 73,000 0
0.00%
TATACOMM 31-Jul-14 CE 420.00 0.10 -0.70
-87.50%
0.10
0.10
1,000 1 0.00 66,000 -1,000
-1.49%
WIPRO 28-Aug-14 CE 550.00 20.50 -0.45
-2.15%
20.50
20.50
1,000 2 0.21 4,500 500
12.50%
WIPRO 28-Aug-14 CE 570.00 10.00 -1.65
-14.16%
10.40
10.00
1,000 2 0.10 14,500 0
0.00%
YESBANK 28-Aug-14 CE 510.00 38.40 -48.90
-56.01%
38.40
38.40
1,000 1 0.38 - 0
0.00%
YESBANK 28-Aug-14 CE 550.00 19.95 1.55
8.42%
19.95
19.95
1,000 1 0.20 41,000 0
0.00%
YESBANK 28-Aug-14 CE 570.00 10.00 -1.70
-14.53%
10.00
10.00
1,000 1 0.10 17,000 0
0.00%
ZEEL 28-Aug-14 CE 300.00 8.00 1.00
14.29%
8.00
8.00
1,000 1 0.08 10,000 0
0.00%
ZEEL 28-Aug-14 CE 310.00 5.40 -2.20
-28.95%
5.40
5.40
1,000 1 0.05 2,000 0
0.00%
NIFTY 25-Sep-14 CE 7,900.00 138.00 -15.35
-10.01%
153.30
138.00
900 18 1.32 43,600 150
0.35%
NIFTY 24-Dec-14 CE 9,000.00 26.40 -1.60
-5.71%
26.40
25.10
850 1 0.22 156,300 -100
-0.06%
BANKNIFTY 31-Jul-14 CE 17,200.00 0.30 -0.10
-25.00%
0.30
0.10
775 31 0.00 19,525 -775
-3.82%
ACC 31-Jul-14 CE 1,550.00 1.00 0.00
0.00%
1.00
1.00
750 3 0.01 3,250 -250
-7.14%
BATAINDIA 31-Jul-14 CE 1,300.00 2.90 -10.15
-77.78%
3.35
2.90
750 3 0.02 2,500 250
11.11%
COLPAL 31-Jul-14 CE 1,600.00 13.90 -23.85
-63.18%
13.90
11.00
750 3 0.09 5,500 -250
-4.35%
COLPAL 31-Jul-14 CE 1,640.00 3.50 -52.80
-93.78%
4.00
3.40
750 3 0.03 1,750 250
16.67%
HDFC 31-Jul-14 CE 980.00 78.70 -4.40
-5.29%
78.70
72.05
750 3 0.56 93,000 -250
-0.27%
HAVELLS 31-Jul-14 CE 1,240.00 14.40 -4.60
-24.21%
14.40
11.60
750 3 0.10 3,250 750
30.00%
JUBLFOOD 31-Jul-14 CE 1,280.00 25.00 -4.00
-13.79%
28.00
25.00
750 3 0.20 500 0
0.00%
LUPIN 28-Aug-14 CE 1,120.00 43.25 -7.20
-14.27%
43.25
40.00
750 3 0.32 6,500 0
0.00%
LT 28-Aug-14 CE 1,640.00 64.50 0.50
0.78%
65.00
64.50
750 3 0.49 500 0
0.00%
LT 31-Jul-14 CE 1,580.00 75.00 5.00
7.14%
75.35
75.00
750 3 0.56 17,250 0
0.00%
LT 31-Jul-14 CE 1,820.00 1.35 0.30
28.57%
1.35
1.25
750 3 0.01 74,750 0
0.00%
NIFTY 31-Jul-14 CE 5,500.00 2,245.40 -27.15
-1.19%
2,285.45
2,245.40
750 15 17.05 340,750 -700
-0.21%
RELIANCE 28-Aug-14 CE 1,120.00 6.05 -0.95
-13.57%
6.05
6.00
750 3 0.05 3,500 250
7.69%
RELIANCE 31-Jul-14 CE 1,180.00 0.10 -0.15
-60.00%
0.10
0.10
750 3 0.00 37,000 -750
-1.99%
SBIN 31-Jul-14 CE 3,000.00 0.70 0.20
40.00%
0.70
0.70
750 6 0.01 77,875 -500
-0.64%
TECHM 28-Aug-14 CE 2,300.00 35.80 0.80
2.29%
42.85
35.80
750 6 0.30 8,750 500
6.06%
BANKNIFTY 28-Aug-14 CE 15,600.00 297.75 -21.80
-6.82%
325.00
280.00
700 28 2.15 2,650 175
7.07%
NIFTY 28-Aug-14 CE 6,800.00 976.45 -24.15
-2.41%
1,003.55
969.70
700 14 6.85 8,650 550
6.79%
NIFTY 31-Jul-14 CE 5,200.00 2,558.00 -18.10
-0.70%
2,590.30
2,558.00
700 14 18.01 125,250 -300
-0.24%
NIFTY 31-Jul-14 CE 7,450.00 305.00 -25.90
-7.83%
338.55
305.00
700 14 2.30 21,700 -100
-0.46%
INFY 28-Aug-14 CE 3,300.00 125.20 -5.60
-4.28%
136.25
124.95
625 5 0.81 16,125 -125
-0.77%
INFY 28-Aug-14 CE 3,350.00 104.00 3.20
3.17%
110.00
82.25
625 5 0.64 7,500 250
3.45%
SBIN 31-Jul-14 CE 2,480.00 45.90 2.90
6.74%
55.00
45.05
625 5 0.31 11,500 -250
-2.13%
SBIN 31-Jul-14 CE 2,750.00 0.65 -0.80
-55.17%
1.30
0.65
625 5 0.01 35,375 -625
-1.74%
TCS 31-Jul-14 CE 2,300.00 270.00 21.20
8.52%
270.00
270.00
625 5 1.69 25,875 0
0.00%
BANKNIFTY 28-Aug-14 CE 15,400.00 390.00 -60.00
-13.33%
426.00
375.00
600 24 2.36 375 325
650.00%
NIFTY 28-Aug-14 CE 9,100.00 0.50 -0.50
-50.00%
0.70
0.40
600 12 0.00 8,550 -50
-0.58%
NIFTY 31-Jul-14 CE 6,600.00 1,148.40 -26.75
-2.28%
1,185.15
1,148.40
600 12 6.96 104,800 -300
-0.29%
NIFTY 24-Dec-14 CE 7,000.00 985.05 -25.85
-2.56%
1,022.00
985.05
550 0 5.47 488,150 -150
-0.03%
NIFTY 28-Aug-14 CE 7,750.00 148.15 -11.20
-7.03%
165.00
143.35
550 11 0.82 4,800 100
2.13%
APOLLOHOSP 31-Jul-14 CE 1,060.00 4.00 -2.00
-33.33%
12.75
4.00
500 2 0.04 2,250 500
28.57%
ASIANPAINT 28-Aug-14 CE 680.00 4.90 -1.85
-27.41%
4.90
4.90
500 1 0.02 1,000 500
100.00%
BAJAJ-AUTO 28-Aug-14 CE 2,100.00 48.00 -16.50
-25.58%
51.35
48.00
500 4 0.25 5,625 125
2.27%
BAJAJ-AUTO 31-Jul-14 CE 2,250.00 0.50 -0.20
-28.57%
0.50
0.25
500 4 0.00 16,250 -125
-0.76%
BANKNIFTY 31-Jul-14 CE 16,800.00 0.35 -0.30
-46.15%
0.35
0.35
500 20 0.00 7,400 0
0.00%
BATAINDIA 31-Jul-14 CE 1,400.00 4.00 0.20
5.26%
4.70
4.00
500 2 0.02 2,000 0
0.00%
BIOCON 28-Aug-14 CE 540.00 6.15 -0.65
-9.56%
6.15
6.15
500 1 0.03 3,500 0
0.00%
BIOCON 28-Aug-14 CE 600.00 1.00 -1.75
-63.64%
1.00
1.00
500 1 0.01 1,500 0
0.00%
BIOCON 31-Jul-14 CE 620.00 0.20 -0.55
-73.33%
0.20
0.20
500 1 0.00 6,500 0
0.00%
BANKBARODA 31-Jul-14 CE 1,020.00 0.55 0.00
0.00%
0.55
0.55
500 1 0.00 3,000 0
0.00%
BPCL 31-Jul-14 CE 550.00 40.45 4.45
12.36%
40.45
40.45
500 1 0.20 3,000 -500
-14.29%
BPCL 31-Jul-14 CE 630.00 0.25 -0.60
-70.59%
0.25
0.25
500 1 0.00 29,000 0
0.00%
RELINFRA 28-Aug-14 CE 740.00 39.00 -9.05
-18.83%
39.00
39.00
500 1 0.20 2,000 0
0.00%
RELINFRA 28-Aug-14 CE 780.00 22.00 3.70
20.22%
22.00
22.00
500 1 0.11 4,500 0
0.00%
RELINFRA 28-Aug-14 CE 800.00 17.00 1.25
7.94%
17.00
17.00
500 1 0.09 34,000 0
0.00%
RELINFRA 31-Jul-14 CE 860.00 0.15 0.00
0.00%
0.15
0.15
500 1 0.00 34,500 -500
-1.43%
RELINFRA 31-Jul-14 CE 900.00 0.25 -0.10
-28.57%
0.25
0.25
500 1 0.00 61,000 -500
-0.81%
CESC 28-Aug-14 CE 630.00 28.95 -24.65
-45.99%
28.95
28.95
500 1 0.14 - 0
0.00%
CESC 31-Jul-14 CE 730.00 0.35 -1.65
-82.50%
0.35
0.35
500 1 0.00 6,000 0
0.00%
DIVISLAB 31-Jul-14 CE 1,500.00 4.00 -6.55
-62.09%
5.00
4.00
500 2 0.02 2,000 0
0.00%
GLENMARK 28-Aug-14 CE 650.00 23.15 12.40
115.35%
23.15
23.15
500 1 0.12 - 0
0.00%
GLENMARK 31-Jul-14 CE 640.00 12.05 -0.10
-0.82%
12.05
12.05
500 1 0.06 6,000 0
0.00%
GLENMARK 31-Jul-14 CE 650.00 6.80 0.30
4.62%
6.80
6.80
500 1 0.03 2,500 500
25.00%
GLENMARK 31-Jul-14 CE 680.00 2.10 0.00
0.00%
2.10
2.10
500 1 0.01 500 0
0.00%
HDFC 28-Aug-14 CE 1,080.00 19.00 -1.30
-6.40%
20.00
19.00
500 2 0.10 1,500 250
20.00%
HDFCBANK 28-Aug-14 CE 880.00 9.65 -2.25
-18.91%
9.65
9.65
500 1 0.05 69,000 0
0.00%
HINDUNILVR 28-Aug-14 CE 680.00 11.00 -0.90
-7.56%
11.00
11.00
500 1 0.06 1,000 500
100.00%
HINDUNILVR 28-Aug-14 CE 730.00 5.00 4.15
488.24%
5.00
5.00
500 1 0.03 500 500
0.00%
HINDUNILVR 31-Jul-14 CE 730.00 2.10 -0.40
-16.00%
2.10
2.10
500 1 0.01 500 0
0.00%
ICICIBANK 28-Aug-14 CE 1,550.00 20.00 -6.65
-24.95%
25.30
20.00
500 2 0.11 13,750 0
0.00%
ICICIBANK 28-Aug-14 CE 1,640.00 6.80 -35.15
-83.79%
6.80
5.80
500 2 0.03 250 250
0.00%
ICICIBANK 31-Jul-14 CE 1,620.00 0.55 0.05
10.00%
0.55
0.55
500 2 0.00 20,000 -500
-2.44%
INDUSINDBK 28-Aug-14 CE 570.00 12.10 -20.00
-62.31%
12.10
12.10
500 1 0.06 - 0
0.00%
INDUSINDBK 28-Aug-14 CE 610.00 5.65 -13.35
-70.26%
5.65
5.65
500 1 0.03 500 500
0.00%
INDUSINDBK 31-Jul-14 CE 530.00 24.50 -5.25
-17.65%
24.50
24.50
500 1 0.12 2,000 0
0.00%
JUSTDIAL 28-Aug-14 CE 1,650.00 52.35 -32.65
-38.41%
52.35
50.00
500 4 0.26 500 0
0.00%
JUBLFOOD 31-Jul-14 CE 1,300.00 8.00 -8.00
-50.00%
8.00
6.10
500 2 0.04 4,750 0
0.00%
JSWSTEEL 31-Jul-14 CE 1,300.00 0.55 -0.10
-15.38%
0.55
0.55
500 2 0.00 39,500 -500
-1.25%
LUPIN 28-Aug-14 CE 1,140.00 31.00 1.00
3.33%
33.00
31.00
500 2 0.16 500 0
0.00%
LT 28-Aug-14 CE 1,780.00 21.15 3.15
17.50%
21.15
20.30
500 2 0.10 500 0
0.00%
LT 28-Aug-14 CE 1,850.00 12.00 2.00
20.00%
12.00
12.00
500 2 0.06 500 0
0.00%
LT 31-Jul-14 CE 1,560.00 98.10 -11.40
-10.41%
98.10
98.10
500 2 0.49 3,250 0
0.00%
MCDOWELL-N 31-Jul-14 CE 2,350.00 66.35 5.95
9.85%
66.35
58.70
500 4 0.30 17,375 0
0.00%
M&M 28-Aug-14 CE 1,220.00 40.50 2.45
6.44%
41.00
40.50
500 2 0.20 500 0
0.00%
M&M 28-Aug-14 CE 1,300.00 14.00 -0.05
-0.36%
14.00
13.50
500 2 0.07 3,750 0
0.00%
NIFTY 25-Sep-14 CE 5,000.00 2,775.00 5.00
0.18%
2,800.15
2,775.00
500 10 13.92 7,250 450
6.62%
PNB 28-Aug-14 CE 960.00 32.00 5.70
21.67%
32.00
32.00
500 1 0.16 3,500 0
0.00%
PNB 28-Aug-14 CE 1,100.00 6.00 4.80
400.00%
6.00
6.00
500 1 0.03 500 0
0.00%
PNB 31-Jul-14 CE 860.00 80.00 2.30
2.96%
80.00
80.00
500 1 0.40 500 0
0.00%
PNB 31-Jul-14 CE 1,100.00 0.20 -0.05
-20.00%
0.20
0.20
500 1 0.00 22,500 -500
-2.17%
SIEMENS 31-Jul-14 CE 900.00 13.15 0.25
1.94%
13.15
13.15
500 1 0.07 8,500 0
0.00%
SIEMENS 31-Jul-14 CE 920.00 7.90 1.90
31.67%
7.90
7.90
500 1 0.04 6,000 -500
-7.69%
SBIN 31-Jul-14 CE 2,440.00 82.10 -1.55
-1.85%
85.85
82.10
500 4 0.42 5,500 0
0.00%
SBIN 31-Jul-14 CE 2,740.00 0.30 -1.20
-80.00%
1.00
0.30
500 4 0.00 22,875 -250
-1.08%
SBIN 31-Jul-14 CE 2,940.00 0.25 0.05
25.00%
0.25
0.20
500 4 0.00 19,000 0
0.00%
SUNPHARMA 28-Aug-14 CE 700.00 80.00 71.90
887.65%
80.00
80.00
500 1 0.40 500 500
0.00%
SUNPHARMA 31-Jul-14 CE 670.00 110.00 2.85
2.66%
110.00
110.00
500 1 0.55 34,500 0
0.00%
SUNPHARMA 31-Jul-14 CE 720.00 58.00 1.00
1.75%
58.00
58.00
500 1 0.29 63,500 0
0.00%
TCS 28-Aug-14 CE 2,500.00 125.25 10.50
9.15%
130.00
120.00
500 4 0.62 16,500 0
0.00%
ULTRACEMCO 28-Aug-14 CE 2,550.00 44.90 -7.75
-14.72%
46.35
44.90
500 4 0.23 2,125 375
21.43%
ULTRACEMCO 31-Jul-14 CE 2,550.00 3.85 -1.55
-28.70%
4.70
3.85
500 4 0.02 6,125 250
4.26%
AXISBANK 28-Aug-14 CE 1,960.00 92.00 21.00
29.58%
92.00
90.35
500 2 0.46 500 0
0.00%
AXISBANK 28-Aug-14 CE 2,040.00 55.00 -7.80
-12.42%
57.90
55.00
500 2 0.28 1,250 0
0.00%
AXISBANK 28-Aug-14 CE 2,080.00 41.00 -11.00
-21.15%
45.80
41.00
500 2 0.22 500 0
0.00%
AXISBANK 28-Aug-14 CE 2,140.00 27.00 -41.85
-60.78%
28.00
27.00
500 2 0.14 500 0
0.00%
WIPRO 28-Aug-14 CE 610.00 9.65 4.40
83.81%
9.65
9.65
500 1 0.05 7,500 500
7.14%
BANKNIFTY 31-Jul-14 CE 14,400.00 955.65 5.65
0.59%
994.45
949.65
475 19 4.65 4,350 0
0.00%
BANKNIFTY 28-Aug-14 CE 15,800.00 210.00 -21.35
-9.23%
280.00
210.00
450 18 1.01 1,125 150
15.38%
BANKNIFTY 31-Jul-14 CE 17,000.00 0.20 -1.05
-84.00%
0.95
0.20
450 18 0.00 85,650 -400
-0.46%
NIFTY 31-Jul-14 CE 6,200.00 1,559.90 -16.25
-1.03%
1,582.00
1,554.95
400 8 6.26 16,400 -200
-1.20%
NIFTY 31-Jul-14 CE 6,300.00 1,462.10 -10.90
-0.74%
1,484.00
1,461.95
400 8 5.90 26,050 -400
-1.51%
BAJAJ-AUTO 31-Jul-14 CE 2,050.00 39.30 -23.70
-37.62%
46.00
39.30
375 3 0.16 2,500 0
0.00%
HEROMOTOCO 28-Aug-14 CE 2,600.00 75.00 7.70
11.44%
96.55
75.00
375 3 0.32 1,250 125
11.11%
INFY 28-Aug-14 CE 3,450.00 59.90 10.10
20.28%
69.55
59.90
375 3 0.24 1,000 0
0.00%
MCDOWELL-N 31-Jul-14 CE 2,550.00 2.05 0.00
0.00%
2.05
1.85
375 3 0.01 38,625 0
0.00%
TCS 28-Aug-14 CE 2,700.00 28.95 4.10
16.50%
28.95
25.25
375 3 0.10 6,625 125
1.92%
TCS 28-Aug-14 CE 2,800.00 9.90 -1.05
-9.59%
10.95
9.90
375 3 0.04 8,500 250
3.03%
TCS 31-Jul-14 CE 2,750.00 0.65 -0.60
-48.00%
0.65
0.65
375 3 0.00 34,500 0
0.00%
NIFTY 28-Aug-14 CE 5,750.00 2,033.00 33.00
1.65%
2,038.00
2,033.00
300 6 6.10 50 0
0.00%
NIFTY 28-Aug-14 CE 7,650.00 210.00 -20.00
-8.70%
232.00
205.55
300 6 0.65 1,650 0
0.00%
ACC 28-Aug-14 CE 1,300.00 125.00 -29.20
-18.94%
125.00
125.00
250 1 0.31 - 0
0.00%
ACC 28-Aug-14 CE 1,400.00 57.00 -45.80
-44.55%
57.00
57.00
250 1 0.14 - 0
0.00%
APOLLOHOSP 28-Aug-14 CE 1,140.00 8.00 2.90
56.86%
8.00
8.00
250 1 0.02 250 250
0.00%
APOLLOHOSP 31-Jul-14 CE 1,100.00 0.55 -1.05
-65.63%
0.55
0.55
250 1 0.00 4,500 -250
-5.26%
APOLLOHOSP 31-Jul-14 CE 1,120.00 0.50 -0.05
-9.09%
0.50
0.50
250 1 0.00 500 -250
-33.33%
APOLLOHOSP 31-Jul-14 CE 1,160.00 0.20 -6.80
-97.14%
0.20
0.20
250 1 0.00 500 0
0.00%
BAJAJ-AUTO 31-Jul-14 CE 2,300.00 0.35 -0.45
-56.25%
0.35
0.25
250 2 0.00 29,625 0
0.00%
BAJAJ-AUTO 31-Jul-14 CE 2,500.00 3.00 2.90
2,900.00%
3.00
0.10
250 2 0.00 6,750 -125
-1.82%
BATAINDIA 31-Jul-14 CE 1,340.00 2.00 -1.05
-34.43%
2.00
2.00
250 1 0.01 4,250 -250
-5.56%
COLPAL 31-Jul-14 CE 1,680.00 1.10 -30.90
-96.56%
1.10
1.10
250 1 0.00 250 0
0.00%
DIVISLAB 31-Jul-14 CE 1,480.00 6.80 -34.25
-83.43%
6.80
6.80
250 1 0.02 250 0
0.00%
DRREDDY 28-Aug-14 CE 2,750.00 89.00 21.90
32.64%
89.00
72.00
250 2 0.20 625 125
25.00%
DRREDDY 28-Aug-14 CE 2,800.00 61.00 -4.00
-6.15%
61.00
60.00
250 2 0.15 1,000 125
14.29%
DRREDDY 28-Aug-14 CE 2,900.00 30.00 -8.45
-21.98%
30.00
28.00
250 2 0.07 - 0
0.00%
GRASIM 31-Jul-14 CE 3,350.00 6.40 -9.10
-58.71%
8.45
6.40
250 2 0.02 2,125 -125
-5.56%
HCLTECH 28-Aug-14 CE 1,800.00 9.95 1.15
13.07%
9.95
9.95
250 1 0.02 500 0
0.00%