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 28-Aug-14 CE 8,000.00 16.30 -0.85
-4.96%
27.45
10.25
25,012,600 500,252 4,544.79 9,406,350 625,100
7.12%
NIFTY 28-Aug-14 CE 7,900.00 49.00 -0.35
-0.71%
72.90
35.35
22,446,150 448,923 11,851.57 6,245,700 938,000
17.67%
ASHOKLEY 28-Aug-14 CE 37.50 0.60 -0.25
-29.41%
1.05
0.35
14,707,000 1,337 95.60 7,304,000 1,375,000
23.19%
ASHOKLEY 28-Aug-14 CE 40.00 0.20 -0.10
-33.33%
0.35
0.10
12,584,000 1,144 27.68 5,940,000 341,000
6.09%
HDIL 28-Aug-14 CE 100.00 1.00 -1.00
-50.00%
2.50
0.85
8,856,000 1,107 152.32 4,664,000 936,000
25.11%
JPASSOCIAT 28-Aug-14 CE 60.00 0.20 -0.15
-42.86%
0.40
0.15
7,568,000 946 18.92 9,776,000 328,000
3.47%
NIFTY 28-Aug-14 CE 8,100.00 4.15 -0.45
-9.78%
7.90
2.80
7,506,050 150,121 373.05 3,809,900 338,900
9.76%
JPASSOCIAT 28-Aug-14 CE 57.50 0.45 -0.40
-47.06%
0.80
0.40
7,384,000 923 41.35 3,880,000 496,000
14.66%
JPASSOCIAT 28-Aug-14 CE 55.00 1.15 -0.65
-36.11%
1.90
1.00
6,848,000 856 94.50 4,472,000 272,000
6.48%
NIFTY 28-Aug-14 CE 7,800.00 114.10 3.65
3.30%
146.45
91.00
5,279,650 105,593 6,163.99 3,873,700 -101,800
-2.56%
IFCI 28-Aug-14 CE 37.50 0.40 -0.05
-11.11%
0.60
0.35
4,779,000 531 23.42 6,174,000 153,000
2.54%
IDFC 28-Aug-14 CE 150.00 2.35 -0.20
-7.84%
4.30
1.75
4,324,000 2,162 134.48 2,776,000 972,000
53.88%
NIFTY 28-Aug-14 CE 7,950.00 29.10 -0.55
-1.85%
46.30
19.40
3,937,450 78,749 1,244.63 1,313,400 353,150
36.78%
HDIL 28-Aug-14 CE 105.00 0.35 -0.40
-53.33%
1.00
0.30
3,536,000 442 20.86 2,600,000 368,000
16.49%
ARVIND 28-Aug-14 CE 260.00 4.55 0.90
24.66%
5.90
3.00
3,494,000 1,747 156.88 840,000 274,000
48.41%
IRB 28-Aug-14 CE 260.00 6.30 1.15
22.33%
9.15
4.85
3,344,000 836 249.80 1,116,000 -16,000
-1.41%
IRB 28-Aug-14 CE 270.00 2.70 0.45
20.00%
4.60
2.00
3,056,000 764 108.79 1,172,000 328,000
38.86%
JPPOWER 28-Aug-14 CE 17.50 0.15 -0.15
-50.00%
0.30
0.15
2,835,000 189 5.67 6,105,000 195,000
3.30%
UNIONBANK 28-Aug-14 CE 210.00 5.55 4.50
428.57%
6.25
1.25
2,690,000 1,345 124.01 592,000 186,000
45.81%
ALBK 28-Aug-14 CE 125.00 1.20 0.65
118.18%
1.55
0.45
2,608,000 652 28.43 2,276,000 608,000
36.45%
GMRINFRA 28-Aug-14 CE 27.50 0.25 -0.15
-37.50%
0.55
0.20
2,480,000 248 9.18 5,900,000 110,000
1.90%
RPOWER 28-Aug-14 CE 90.00 0.55 -0.50
-47.62%
1.05
0.40
2,348,000 587 16.91 2,856,000 128,000
4.69%
NIFTY 28-Aug-14 CE 8,050.00 7.65 -0.75
-8.93%
14.30
4.55
2,233,800 44,676 202.16 1,206,150 250,700
26.24%
ADANIPORTS 28-Aug-14 CE 300.00 4.40 -0.35
-7.37%
7.35
3.50
2,196,000 1,098 134.40 526,000 -6,000
-1.13%
AXISBANK 28-Aug-14 CE 400.00 5.85 1.70
40.96%
7.20
3.75
2,181,250 1,745 124.11 1,190,000 -112,500
-8.64%
NIFTY 28-Aug-14 CE 8,200.00 1.55 -0.25
-13.89%
2.50
1.20
2,108,000 42,160 36.68 1,520,800 179,550
13.39%
DLF 28-Aug-14 CE 200.00 4.05 -2.05
-33.61%
6.70
3.70
2,106,000 1,053 109.93 2,030,000 168,000
9.02%
IFCI 28-Aug-14 CE 42.50 0.05 0.00
0.00%
0.05
0.05
2,097,000 233 1.05 2,628,000 -90,000
-3.31%
ADANIPOWER 28-Aug-14 CE 60.00 0.15 -0.15
-50.00%
0.40
0.10
1,976,000 247 4.74 3,368,000 8,000
0.24%
TATASTEEL 28-Aug-14 CE 550.00 3.60 -4.25
-54.14%
8.00
3.10
1,968,000 1,968 89.15 1,441,000 365,000
33.92%
IDFC 28-Aug-14 CE 155.00 0.85 -0.20
-19.05%
1.85
0.65
1,934,000 967 25.34 2,014,000 162,000
8.75%
ARVIND 28-Aug-14 CE 250.00 9.15 1.65
22.00%
11.25
6.60
1,912,000 956 171.70 592,000 -88,000
-12.94%
DLF 28-Aug-14 CE 210.00 1.25 -1.05
-45.65%
2.55
1.20
1,908,000 954 36.25 2,514,000 98,000
4.06%
BANKNIFTY 28-Aug-14 CE 16,000.00 46.65 20.15
76.04%
72.00
20.45
1,793,950 71,758 866.30 534,450 24,825
4.87%
ARVIND 28-Aug-14 CE 270.00 2.05 0.30
17.14%
2.80
1.40
1,734,000 867 36.41 488,000 98,000
25.13%
TATASTEEL 28-Aug-14 CE 540.00 6.70 -6.10
-47.66%
10.25
5.95
1,662,000 1,662 133.29 1,024,000 247,000
31.79%
BHEL 28-Aug-14 CE 230.00 2.45 -1.20
-32.88%
4.25
2.30
1,544,000 772 51.57 1,248,000 58,000
4.87%
HDIL 28-Aug-14 CE 110.00 0.10 -0.25
-71.43%
0.40
0.10
1,528,000 191 3.82 2,384,000 520,000
27.90%
IDFC 25-Sep-14 CE 150.00 6.20 -0.30
-4.62%
8.05
5.85
1,404,000 702 91.54 1,148,000 1,056,000
1,147.83%
SBIN 28-Aug-14 CE 2,500.00 20.15 9.90
96.59%
24.05
9.00
1,383,375 11,067 253.43 861,750 -11,625
-1.33%
NHPC 28-Aug-14 CE 22.50 0.30 -0.15
-33.33%
0.40
0.25
1,368,000 114 4.24 5,616,000 -36,000
-0.64%
HINDALCO 28-Aug-14 CE 180.00 2.80 -1.60
-36.36%
5.20
2.35
1,346,000 673 45.63 1,094,000 204,000
22.92%
ADANIPOWER 28-Aug-14 CE 57.50 0.45 -0.25
-35.71%
0.90
0.30
1,328,000 166 7.70 1,728,000 8,000
0.47%
HDIL 28-Aug-14 CE 95.00 3.00 -1.50
-33.33%
5.65
2.60
1,312,000 164 50.91 1,280,000 96,000
8.11%
UNITECH 28-Aug-14 CE 25.00 0.35 -0.10
-22.22%
0.70
0.30
1,275,000 75 6.76 10,744,000 -391,000
-3.51%
APOLLOTYRE 28-Aug-14 CE 180.00 1.55 0.40
34.78%
2.15
1.10
1,256,000 628 21.85 1,306,000 52,000
4.15%
ADANIPOWER 28-Aug-14 CE 55.00 1.30 -0.35
-21.21%
2.35
0.95
1,248,000 156 20.09 1,736,000 -56,000
-3.13%
ARVIND 28-Aug-14 CE 255.00 6.50 1.15
21.50%
8.35
4.55
1,242,000 621 78.74 230,000 40,000
21.05%
TATASTEEL 28-Aug-14 CE 560.00 1.85 -2.45
-56.98%
4.00
1.55
1,233,000 1,233 29.10 1,594,000 227,000
16.61%
VOLTAS 28-Aug-14 CE 240.00 5.70 0.05
0.88%
7.00
4.75
1,228,000 614 72.57 596,000 -18,000
-2.93%
APOLLOTYRE 28-Aug-14 CE 175.00 2.95 0.90
43.90%
3.85
2.00
1,226,000 613 38.13 940,000 -20,000
-2.08%
TATAGLOBAL 28-Aug-14 CE 160.00 1.60 -0.55
-25.58%
3.10
1.35
1,194,000 597 28.54 1,546,000 34,000
2.25%
IFCI 28-Aug-14 CE 40.00 0.15 0.05
50.00%
0.15
0.10
1,188,000 132 1.66 6,624,000 -171,000
-2.52%
APOLLOTYRE 28-Aug-14 CE 170.00 5.50 1.60
41.03%
6.65
4.20
1,178,000 589 68.68 908,000 -56,000
-5.81%
CROMPGREAV 28-Aug-14 CE 210.00 1.75 -1.00
-36.36%
3.50
1.30
1,150,000 575 28.06 1,298,000 94,000
7.81%
HDIL 28-Aug-14 CE 102.50 0.60 -0.65
-52.00%
1.55
0.50
1,144,000 143 11.90 664,000 112,000
20.29%
DLF 28-Aug-14 CE 205.00 2.30 -1.65
-41.77%
4.25
2.15
1,098,000 549 35.58 1,008,000 202,000
25.06%
SYNDIBANK 28-Aug-14 CE 130.00 2.15 0.15
7.50%
3.35
1.80
1,076,000 269 26.58 1,288,000 24,000
1.90%
HINDALCO 28-Aug-14 CE 185.00 1.45 -0.95
-39.58%
2.80
1.15
1,068,000 534 20.51 1,220,000 2,000
0.16%
NIFTY 28-Aug-14 CE 7,850.00 77.80 3.90
5.28%
106.30
60.30
1,063,300 21,266 865.53 761,200 15,250
2.04%
FEDERALBNK 28-Aug-14 CE 120.00 3.05 1.40
84.85%
3.60
1.65
1,044,000 261 26.94 800,000 -280,000
-25.93%
ONGC 28-Aug-14 CE 430.00 5.15 -0.25
-4.63%
7.95
4.20
1,038,000 1,038 65.81 559,000 108,000
23.95%
SBIN 28-Aug-14 CE 2,450.00 41.05 18.25
80.04%
46.45
20.50
1,028,625 8,229 370.31 504,625 12,375
2.51%
IRB 28-Aug-14 CE 280.00 1.15 0.25
27.78%
2.15
0.80
1,008,000 252 15.83 916,000 112,000
13.93%
RCOM 28-Aug-14 CE 125.00 1.40 -0.95
-40.43%
2.90
1.20
1,008,000 504 21.37 1,274,000 8,000
0.63%
UCOBANK 28-Aug-14 CE 100.00 1.80 0.85
89.47%
2.45
0.90
1,000,000 250 18.00 616,000 -24,000
-3.75%
TITAN 28-Aug-14 CE 370.00 7.30 6.55
873.33%
10.00
1.40
990,000 990 76.92 210,000 160,000
320.00%
ALBK 28-Aug-14 CE 120.00 3.55 1.40
65.12%
4.10
1.80
976,000 244 30.65 696,000 4,000
0.58%
NIFTY 25-Sep-14 CE 8,000.00 91.00 1.50
1.68%
106.90
80.10
973,900 19,478 904.56 1,716,500 171,750
11.12%
TATAMOTORS 28-Aug-14 CE 520.00 4.80 -1.55
-24.41%
8.10
3.65
953,000 953 57.37 829,000 136,000
19.62%
UNIONBANK 28-Aug-14 CE 200.00 12.25 8.75
250.00%
13.15
3.25
952,000 476 88.35 332,000 -148,000
-30.83%
RPOWER 28-Aug-14 CE 95.00 0.15 -0.20
-57.14%
0.30
0.10
936,000 234 1.78 2,128,000 172,000
8.79%
UNITECH 28-Aug-14 CE 22.50 1.15 -0.65
-36.11%
2.25
1.15
935,000 55 18.05 4,097,000 -85,000
-2.03%
HINDALCO 28-Aug-14 CE 190.00 0.70 -0.60
-46.15%
1.50
0.65
928,000 464 9.28 2,618,000 10,000
0.38%
HDIL 28-Aug-14 CE 97.50 1.85 -1.10
-37.29%
3.80
1.45
928,000 116 23.85 600,000 112,000
22.95%
ALBK 28-Aug-14 CE 122.50 2.20 1.15
109.52%
2.70
0.95
896,000 224 15.68 296,000 64,000
27.59%
IDFC 28-Aug-14 CE 160.00 0.35 -0.10
-22.22%
0.75
0.25
890,000 445 4.54 2,624,000 12,000
0.46%
RCOM 28-Aug-14 CE 130.00 0.50 -0.50
-50.00%
1.15
0.40
858,000 429 6.86 2,248,000 26,000
1.17%
UNIONBANK 28-Aug-14 CE 220.00 2.20 1.95
780.00%
2.70
0.25
858,000 429 16.47 500,000 14,000
2.88%
RELIANCE 28-Aug-14 CE 1,000.00 10.65 -3.85
-26.55%
16.25
9.35
855,750 3,423 109.02 1,034,500 134,500
14.94%
HEXAWARE 28-Aug-14 CE 160.00 3.80 0.85
28.81%
6.75
3.20
836,000 418 45.06 324,000 144,000
80.00%
IBREALEST 28-Aug-14 CE 75.00 1.15 -0.70
-37.84%
2.35
0.95
836,000 209 13.96 796,000 -36,000
-4.33%
CIPLA 28-Aug-14 CE 500.00 6.20 0.80
14.81%
8.50
3.30
822,000 822 47.27 286,000 -29,000
-9.21%
GMRINFRA 28-Aug-14 CE 30.00 0.05 -0.05
-50.00%
0.15
0.05
820,000 82 0.66 7,020,000 0
0.00%
RPOWER 28-Aug-14 CE 87.50 1.05 -0.80
-43.24%
1.95
0.80
812,000 203 10.64 968,000 36,000
3.86%
TATAMTRDVR 28-Aug-14 CE 360.00 5.30 -2.35
-30.72%
8.50
4.00
802,000 401 50.21 422,000 46,000
12.23%
PFC 28-Aug-14 CE 280.00 3.05 -0.70
-18.67%
4.60
2.30
800,000 400 30.16 786,000 -32,000
-3.91%
CAIRN 28-Aug-14 CE 330.00 3.00 1.35
81.82%
4.20
1.35
799,000 799 23.17 495,000 -32,000
-6.07%
CANBK 28-Aug-14 CE 390.00 7.10 4.05
132.79%
10.15
3.55
783,000 783 58.57 166,000 -94,000
-36.15%
TATAPOWER 28-Aug-14 CE 95.00 1.00 -0.75
-42.86%
1.85
0.85
772,000 193 11.04 1,184,000 128,000
12.12%
BANKNIFTY 28-Aug-14 CE 15,800.00 102.00 41.65
69.01%
139.25
48.00
768,625 30,745 726.50 158,800 1,675
1.07%
ITC 28-Aug-14 CE 350.00 3.20 0.40
14.29%
3.85
2.20
764,000 764 23.15 790,000 63,000
8.67%
TITAN 28-Aug-14 CE 360.00 11.60 9.15
373.47%
14.95
3.60
760,000 760 84.21 235,000 11,000
4.91%
BANKNIFTY 28-Aug-14 CE 15,700.00 140.95 55.40
64.76%
187.00
70.00
759,475 30,379 1,022.33 180,950 -5,775
-3.09%
ARVIND 28-Aug-14 CE 280.00 0.95 0.10
11.76%
1.35
0.60
758,000 379 7.50 346,000 68,000
24.46%
BANKINDIA 28-Aug-14 CE 290.00 4.60 3.05
196.77%
5.30
1.60
755,000 755 29.67 325,000 49,000
17.75%
FEDERALBNK 28-Aug-14 CE 125.00 1.05 0.60
133.33%
1.20
0.40
740,000 185 5.55 1,380,000 0
0.00%
SYNDIBANK 28-Aug-14 CE 135.00 0.85 0.00
0.00%
1.50
0.70
704,000 176 7.39 1,268,000 124,000
10.84%
EXIDEIND 28-Aug-14 CE 170.00 3.00 0.25
9.09%
5.45
2.10
702,000 351 31.59 612,000 -46,000
-6.99%
APOLLOTYRE 28-Aug-14 CE 190.00 0.50 0.10
25.00%
0.70
0.35
692,000 346 3.94 1,712,000 -50,000
-2.84%
DLF 28-Aug-14 CE 220.00 0.50 -0.35
-41.18%
0.95
0.40
692,000 346 4.77 2,236,000 94,000
4.39%
RELIANCE 28-Aug-14 CE 1,020.00 5.00 -2.30
-31.51%
7.85
4.40
689,500 2,758 41.51 1,202,000 3,000
0.25%
NIFTY 25-Sep-14 CE 8,100.00 54.35 0.45
0.83%
66.00
47.85
669,750 13,395 379.55 1,227,900 79,700
6.94%
SAIL 28-Aug-14 CE 85.00 1.00 -1.45
-59.18%
1.90
0.85
660,000 165 7.92 1,084,000 100,000
10.16%
NIFTY 25-Sep-14 CE 7,900.00 139.45 2.90
2.12%
161.35
106.60
658,200 13,164 934.05 695,650 164,350
30.93%
YESBANK 28-Aug-14 CE 600.00 3.30 -0.90
-21.43%
6.15
2.50
650,000 650 29.06 309,000 53,000
20.70%
SAIL 28-Aug-14 CE 90.00 0.15 -0.30
-66.67%
0.35
0.15
648,000 162 1.62 2,144,000 268,000
14.29%
SSLT 28-Aug-14 CE 300.00 1.75 -1.80
-50.70%
2.80
1.50
646,000 323 13.24 806,000 66,000
8.92%
NIFTY 25-Sep-14 CE 8,200.00 30.90 1.05
3.52%
37.70
26.40
643,350 12,867 205.55 1,645,500 95,750
6.18%
TATAMOTORS 28-Aug-14 CE 530.00 2.40 -1.10
-31.43%
4.50
1.80
636,000 636 20.54 613,000 75,000
13.94%
AUROPHARMA 28-Aug-14 CE 820.00 13.00 5.25
67.74%
15.50
9.25
629,500 1,259 79.00 215,000 64,500
42.86%
CANBK 28-Aug-14 CE 400.00 3.80 2.35
162.07%
5.90
1.55
618,000 618 24.91 291,000 55,000
23.31%
ZEEL 28-Aug-14 CE 300.00 3.60 2.20
157.14%
6.00
2.75
615,000 615 25.58 339,000 147,000
76.56%
JPASSOCIAT 28-Aug-14 CE 62.50 0.10 -0.05
-33.33%
0.20
0.10
600,000 75 0.72 2,408,000 -32,000
-1.31%
NIFTY 28-Aug-14 CE 7,700.00 201.60 5.00
2.54%
238.20
175.00
596,900 11,938 1,226.99 1,846,800 -60,500
-3.17%
AXISBANK 28-Aug-14 CE 410.00 2.40 0.70
41.18%
3.20
1.60
587,500 470 14.39 590,000 -25,000
-4.07%
JISLJALEQS 28-Aug-14 CE 95.00 0.55 -0.70
-56.00%
2.00
0.55
584,000 146 7.48 724,000 132,000
22.30%
TATASTEEL 28-Aug-14 CE 570.00 0.95 -1.35
-58.70%
2.00
0.80
584,000 584 6.89 773,000 18,000
2.38%
ASHOKLEY 28-Aug-14 CE 35.00 2.20 -0.30
-12.00%
2.60
1.50
583,000 53 11.60 2,178,000 -33,000
-1.49%
YESBANK 28-Aug-14 CE 580.00 10.00 -1.65
-14.16%
15.70
8.35
576,000 576 70.04 196,000 -8,000
-3.92%
BANKINDIA 28-Aug-14 CE 280.00 10.10 5.90
140.48%
11.20
4.05
573,000 573 46.87 325,000 -9,000
-2.69%
ASHOKLEY 25-Sep-14 CE 40.00 1.10 -0.15
-12.00%
1.40
0.90
572,000 52 6.75 660,000 -154,000
-18.92%
IDEA 28-Aug-14 CE 160.00 1.90 -0.05
-2.56%
2.75
1.50
560,000 280 11.76 1,094,000 56,000
5.39%
NIFTY 25-Sep-14 CE 8,300.00 15.95 0.50
3.24%
19.90
13.05
553,550 11,071 90.73 1,200,150 162,150
15.62%
CROMPGREAV 28-Aug-14 CE 205.00 3.20 -1.45
-31.18%
5.80
2.40
548,000 274 23.24 500,000 66,000
15.21%
ONGC 28-Aug-14 CE 440.00 2.70 -0.20
-6.90%
4.40
2.15
546,000 546 17.85 525,000 -6,000
-1.13%
KTKBANK 28-Aug-14 CE 130.00 1.30 0.55
73.33%
1.95
0.70
536,000 268 7.50 924,000 14,000
1.54%
BHARTIARTL 28-Aug-14 CE 380.00 2.65 -0.90
-25.35%
4.40
2.50
535,000 535 17.76 931,000 -24,000
-2.51%
TATAMOTORS 28-Aug-14 CE 510.00 8.80 -2.00
-18.52%
13.60
7.00
532,000 532 51.82 456,000 -11,000
-2.36%
VOLTAS 28-Aug-14 CE 250.00 2.45 0.15
6.52%
3.05
1.75
530,000 265 13.09 530,000 20,000
3.92%
IBREALEST 28-Aug-14 CE 80.00 0.35 -0.30
-46.15%
0.70
0.30
528,000 132 2.53 1,792,000 -8,000
-0.44%
ADANIPORTS 28-Aug-14 CE 310.00 1.80 -0.45
-20.00%
3.55
1.40
528,000 264 15.05 278,000 54,000
24.11%
YESBANK 28-Aug-14 CE 590.00 5.90 -1.20
-16.90%
10.30
4.70
528,000 528 41.50 197,000 79,000
66.95%
NTPC 28-Aug-14 CE 145.00 1.10 -1.15
-51.11%
2.40
1.00
518,000 259 9.01 732,000 36,000
5.17%
UNIONBANK 28-Aug-14 CE 205.00 8.30 6.35
325.64%
9.05
1.95
518,000 259 29.84 102,000 -38,000
-27.14%
ASHOKLEY 28-Aug-14 CE 42.50 0.05 -0.05
-50.00%
0.10
0.05
517,000 47 0.26 1,045,000 -44,000
-4.04%
RPOWER 28-Aug-14 CE 85.00 2.20 -1.05
-32.31%
3.55
1.50
516,000 129 12.75 984,000 40,000
4.24%
RCOM 28-Aug-14 CE 120.00 3.65 -1.75
-32.41%
6.50
3.40
514,000 257 25.34 1,234,000 -38,000
-2.99%
UNITECH 28-Aug-14 CE 27.50 0.10 0.00
0.00%
0.15
0.05
510,000 30 0.61 9,367,000 -136,000
-1.43%
JINDALSTEL 28-Aug-14 CE 300.00 2.70 -1.90
-41.30%
5.90
1.75
507,000 507 20.28 560,000 90,000
19.15%
L&TFH 28-Aug-14 CE 70.00 0.70 -0.25
-26.32%
1.00
0.55
504,000 126 3.98 1,668,000 -96,000
-5.44%
RELCAPITAL 28-Aug-14 CE 560.00 7.60 -3.80
-33.33%
14.95
6.50
496,000 496 50.15 283,000 43,000
17.92%
BANKNIFTY 28-Aug-14 CE 15,900.00 69.40 29.45
73.72%
102.65
28.50
491,725 19,669 337.62 96,250 24,575
34.29%
AUROPHARMA 28-Aug-14 CE 800.00 22.50 7.95
54.64%
26.20
16.50
482,500 965 104.56 259,000 -67,500
-20.67%
ADANIENT 28-Aug-14 CE 500.00 7.75 -1.25
-13.89%
11.75
5.65
482,000 482 43.86 410,000 0
0.00%
ADANIPORTS 28-Aug-14 CE 290.00 9.55 0.45
4.95%
13.75
8.25
480,000 240 56.26 190,000 -120,000
-38.71%
NHPC 28-Aug-14 CE 25.00 0.05 -0.05
-50.00%
0.10
0.05
480,000 40 0.24 8,640,000 -288,000
-3.23%
BHEL 28-Aug-14 CE 240.00 0.80 -0.40
-33.33%
1.50
0.65
478,000 239 5.26 994,000 26,000
2.69%
UNITECH 28-Aug-14 CE 30.00 0.05 -0.05
-50.00%
0.05
0.05
476,000 28 0.24 12,274,000 -374,000
-2.96%
VOLTAS 28-Aug-14 CE 245.00 3.65 -0.05
-1.35%
4.75
3.00
474,000 237 18.25 226,000 -14,000
-5.83%
BHEL 28-Aug-14 CE 235.00 1.35 -0.75
-35.71%
2.40
1.25
472,000 236 8.83 404,000 22,000
5.76%
JPASSOCIAT 25-Sep-14 CE 55.00 3.40 -0.35
-9.33%
3.85
3.05
472,000 59 16.38 664,000 240,000
56.60%
ALBK 28-Aug-14 CE 130.00 0.30 0.15
100.00%
0.50
0.25
464,000 116 1.62 964,000 48,000
5.24%
TATAMTRDVR 28-Aug-14 CE 370.00 2.30 -1.50
-39.47%
4.25
1.85
462,000 231 14.46 368,000 16,000
4.55%
IRB 28-Aug-14 CE 300.00 0.25 0.00
0.00%
0.50
0.20
460,000 115 1.79 720,000 28,000
4.05%
SSLT 28-Aug-14 CE 290.00 5.30 -3.35
-38.73%
7.05
4.45
448,000 224 23.48 578,000 46,000
8.65%
HINDPETRO 28-Aug-14 CE 460.00 11.00 3.50
46.67%
11.60
7.10
442,000 442 41.02 448,000 11,000
2.52%
IDBI 28-Aug-14 CE 80.00 1.75 0.55
45.83%
2.25
1.20
440,000 110 7.61 920,000 -36,000
-3.77%
TATASTEEL 28-Aug-14 CE 580.00 0.60 -0.70
-53.85%
0.95
0.50
434,000 434 2.82 1,074,000 36,000
3.47%
LICHSGFIN 28-Aug-14 CE 300.00 6.75 1.50
28.57%
7.40
4.50
431,000 431 26.98 414,000 -53,000
-11.35%
BANKBARODA 28-Aug-14 CE 900.00 16.95 7.30
75.65%
19.95
8.45
428,000 856 68.48 191,000 -33,000
-14.73%
BANKNIFTY 28-Aug-14 CE 15,600.00 193.00 69.55
56.34%
245.50
101.80
426,900 17,076 729.49 166,150 -2,625
-1.56%
BANKINDIA 28-Aug-14 CE 300.00 1.85 1.30
236.36%
2.10
0.70
422,000 422 6.71 579,000 45,000
8.43%
UCOBANK 28-Aug-14 CE 105.00 0.65 0.35
116.67%
0.95
0.35
420,000 105 2.86 524,000 -16,000
-2.96%
UNIONBANK 28-Aug-14 CE 215.00 3.80 3.25
590.91%
4.30
1.10
414,000 207 13.33 130,000 86,000
195.45%
ICICIBANK 28-Aug-14 CE 1,550.00 20.55 -0.50
-2.38%
30.75
15.85
409,000 1,636 96.16 166,750 -13,500
-7.49%
BANKNIFTY 28-Aug-14 CE 15,500.00 259.10 87.10
50.64%
314.70
141.50
407,325 16,293 957.99 400,525 -44,400
-9.98%
IDBI 28-Aug-14 CE 85.00 0.35 0.05
16.67%
0.60
0.25
404,000 101 1.58 848,000 4,000
0.47%
GMRINFRA 28-Aug-14 CE 25.00 1.25 -0.40
-24.24%
2.10
1.15
400,000 40 6.04 4,770,000 -90,000
-1.85%
INDIACEM 28-Aug-14 CE 120.00 0.60 -0.75
-55.56%
1.55
0.30
400,000 100 2.76 456,000 -28,000
-5.79%
IDFC 28-Aug-14 CE 152.50 1.60 -0.05
-3.03%
2.95
1.10
400,000 200 8.56 266,000 28,000
11.76%
COALINDIA 28-Aug-14 CE 370.00 3.35 -1.00
-22.99%
6.05
3.00
397,000 397 18.22 415,000 41,000
10.96%
NTPC 28-Aug-14 CE 150.00 0.30 -0.50
-62.50%
0.75
0.30
382,000 191 2.02 1,898,000 -104,000
-5.19%
RELCAPITAL 28-Aug-14 CE 580.00 3.10 -1.80
-36.73%
6.50
2.35
382,000 382 16.62 503,000 35,000
7.48%
RANBAXY 28-Aug-14 CE 650.00 9.70 4.70
94.00%
11.75
3.45
381,000 381 29.57 100,000 67,000
203.03%
PTC 28-Aug-14 CE 90.00 1.10 -0.20
-15.38%
1.80
0.80
380,000 95 4.94 548,000 28,000
5.38%
RELCAPITAL 28-Aug-14 CE 570.00 5.00 -2.60
-34.21%
9.90
3.85
379,000 379 27.21 339,000 19,000
5.94%
HDFC 28-Aug-14 CE 1,080.00 11.25 -3.90
-25.74%
18.50
10.35
374,500 1,498 50.30 199,750 20,500
11.44%
IRB 28-Aug-14 CE 290.00 0.50 0.10
25.00%
1.05
0.40
372,000 93 2.98 376,000 80,000
27.03%
HEXAWARE 28-Aug-14 CE 165.00 1.90 0.60
46.15%
4.20
1.45
368,000 184 11.92 138,000 128,000
1,280.00%
DISHTV 28-Aug-14 CE 60.00 0.55 -0.40
-42.11%
1.05
0.50
368,000 46 2.58 968,000 16,000
1.68%
NMDC 28-Aug-14 CE 180.00 1.20 -0.70
-36.84%
1.75
0.35
366,000 183 4.28 598,000 -12,000
-1.97%
SYNDIBANK 28-Aug-14 CE 140.00 0.35 0.00
0.00%
0.55
0.30
356,000 89 1.42 1,456,000 -76,000
-4.96%
HINDALCO 28-Aug-14 CE 200.00 0.15 -0.20
-57.14%
0.40
0.15
350,000 175 0.88 1,512,000 -30,000
-1.95%
RCOM 28-Aug-14 CE 135.00 0.20 -0.20
-50.00%
0.45
0.20
350,000 175 1.12 1,244,000 50,000
4.19%
ARVIND 25-Sep-14 CE 300.00 3.55 -1.90
-34.86%
5.00
2.55
338,000 169 11.59 238,000 238,000
0.00%
APOLLOTYRE 28-Aug-14 CE 185.00 0.75 0.10
15.38%
1.15
0.55
338,000 169 3.14 642,000 96,000
17.58%
RANBAXY 28-Aug-14 CE 640.00 14.50 6.75
87.10%
16.75
5.40
338,000 338 33.02 83,000 3,000
3.75%
JPASSOCIAT 25-Sep-14 CE 60.00 1.65 -0.15
-8.33%
1.95
1.50
336,000 42 5.54 928,000 136,000
17.17%
NHPC 25-Sep-14 CE 22.50 0.95 -0.10
-9.52%
1.10
0.85
336,000 28 3.19 672,000 108,000
19.15%
PNB 28-Aug-14 CE 960.00 14.05 8.45
150.89%
17.25
5.00
332,500 665 43.69 81,500 -6,000
-6.86%
FEDERALBNK 28-Aug-14 CE 130.00 0.35 0.15
75.00%
0.40
0.20
332,000 83 0.90 988,000 0
0.00%
TITAN 28-Aug-14 CE 380.00 4.10 3.60
720.00%
6.00
3.30
329,000 329 15.69 106,000 100,000
1,666.67%
ADANIPOWER 28-Aug-14 CE 52.50 3.80 -0.20
-5.00%
4.45
2.00
328,000 41 12.40 368,000 -232,000
-38.67%
TATAMOTORS 28-Aug-14 CE 540.00 1.20 -0.65
-35.14%
2.30
0.95
327,000 327 5.13 591,000 48,000
8.84%
RELIANCE 28-Aug-14 CE 1,040.00 2.35 -1.10
-31.88%
3.60
2.10
324,000 1,296 9.30 908,000 -45,750
-4.80%
BHEL 28-Aug-14 CE 250.00 0.30 -0.15
-33.33%
0.50
0.25
322,000 161 1.19 664,000 18,000
2.79%
ANDHRABANK 28-Aug-14 CE 80.00 0.35 0.10
40.00%
0.70
0.30
320,000 80 1.50 576,000 8,000
1.41%
HDFC 28-Aug-14 CE 1,100.00 5.95 -2.35
-28.31%
12.80
5.35
318,750 1,275 22.79 310,500 82,750
36.33%
EXIDEIND 28-Aug-14 CE 175.00 1.70 0.10
6.25%
3.45
1.60
312,000 156 8.52 150,000 54,000
56.25%
JPASSOCIAT 28-Aug-14 CE 65.00 0.05 -0.05
-50.00%
0.10
0.05
312,000 39 0.19 8,128,000 0
0.00%
NIFTY 28-Aug-14 CE 8,300.00 0.70 -0.15
-17.65%
1.10
0.60
310,800 6,216 2.21 499,800 10,300
2.10%
SSLT 28-Aug-14 CE 310.00 0.50 -0.95
-65.52%
0.95
0.45
310,000 155 2.20 662,000 -16,000
-2.36%
ZEEL 28-Aug-14 CE 290.00 7.65 3.70
93.67%
11.50
6.00
305,000 305 24.74 149,000 14,000
10.37%
JSWENERGY 28-Aug-14 CE 80.00 1.50 -0.65
-30.23%
2.65
1.30
304,000 76 6.08 300,000 0
0.00%
SAIL 28-Aug-14 CE 87.50 0.35 -0.75
-68.18%
0.85
0.30
304,000 76 1.67 384,000 48,000
14.29%
HEXAWARE 28-Aug-14 CE 170.00 0.95 0.00
0.00%
2.75
0.70
300,000 150 5.79 108,000 96,000
800.00%
TATAPOWER 28-Aug-14 CE 100.00 0.30 -0.20
-40.00%
0.55
0.20
300,000 75 1.08 2,168,000 8,000
0.37%
IDBI 28-Aug-14 CE 82.50 0.80 0.25
45.45%
1.10
0.45
296,000 74 2.40 220,000 -28,000
-11.29%
RPOWER 28-Aug-14 CE 92.50 0.30 -0.35
-53.85%
0.60
0.25
296,000 74 1.15 1,276,000 -8,000
-0.62%
PNB 28-Aug-14 CE 940.00 24.65 13.80
127.19%
27.00
9.30
293,500 587 59.67 77,000 -17,000
-18.09%
BANKBARODA 28-Aug-14 CE 920.00 9.15 4.40
92.63%
11.15
4.65
291,000 582 25.81 139,000 26,000
23.01%
ICICIBANK 28-Aug-14 CE 1,600.00 6.35 0.25
4.10%
9.90
4.45
288,500 1,154 21.78 249,000 18,250
7.91%
NIFTY 28-Aug-14 CE 8,150.00 2.15 -0.20
-8.51%
3.65
1.55
288,250 5,765 7.47 183,050 24,750
15.63%
CROMPGREAV 28-Aug-14 CE 200.00 5.55 -1.70
-23.45%
8.90
4.30
284,000 142 16.93 1,308,000 8,000
0.62%
LT 28-Aug-14 CE 1,550.00 12.15 1.00
8.97%
17.65
7.75
281,750 1,127 39.45 421,250 42,250
11.15%
ICICIBANK 28-Aug-14 CE 1,560.00 16.50 -0.25
-1.49%
25.50
13.00
279,000 1,116 54.74 125,500 24,750
24.57%
IFCI 28-Aug-14 CE 35.00 1.55 -0.20
-11.43%
2.15
1.55
279,000 31 5.30 891,000 -36,000
-3.88%
BANKNIFTY 28-Aug-14 CE 16,200.00 19.50 7.40
61.16%
32.75
9.25
276,225 11,049 58.42 177,600 20,925
13.36%
ANDHRABANK 28-Aug-14 CE 75.00 1.80 0.55
44.00%
2.50
1.20
276,000 69 5.38 372,000 -44,000
-10.58%
BANKNIFTY 28-Aug-14 CE 16,100.00 30.50 13.00
74.29%
47.95
12.55
274,850 10,994 83.47 79,350 23,925
43.17%
HINDPETRO 28-Aug-14 CE 470.00 6.90 2.25
48.39%
7.35
4.40
272,000 272 15.80 193,000 7,000
3.76%
ONGC 28-Aug-14 CE 450.00 1.65 0.10
6.45%
3.50
1.20
272,000 272 4.65 714,000 -7,000
-0.97%
TATAGLOBAL 28-Aug-14 CE 155.00 3.55 -0.85
-19.32%
5.90
3.00
270,000 135 12.47 486,000 -12,000
-2.41%
ADANIENT 28-Aug-14 CE 510.00 4.60 -0.70
-13.21%
7.00
3.00
269,000 269 14.45 185,000 26,000
16.35%
CAIRN 28-Aug-14 CE 320.00 9.35 3.80
68.47%
10.85
4.90
269,000 269 21.87 358,000 -67,000
-15.76%
ICICIBANK 28-Aug-14 CE 1,580.00 10.20 0.30
3.03%
16.50
7.85
264,500 1,058 33.19 157,750 82,750
110.33%
HDIL 28-Aug-14 CE 107.50 0.20 -0.30
-60.00%
0.55
0.20
264,000 33 0.98 472,000 32,000
7.27%
NMDC 28-Aug-14 CE 190.00 0.40 -0.25
-38.46%
0.70
0.25
264,000 132 1.03 578,000 62,000
12.02%
JINDALSTEL 28-Aug-14 CE 290.00 6.70 -4.30
-39.09%
12.50
4.90
263,000 263 24.33 202,000 -67,000
-24.91%
UCOBANK 28-Aug-14 CE 110.00 0.25 0.10
66.67%
0.35
0.10
260,000 65 0.68 468,000 -20,000
-4.10%
SBIN 28-Aug-14 CE 2,400.00 71.00 26.55
59.73%
78.85
41.00
256,500 2,052 167.90 150,250 -17,125
-10.23%
HDFCBANK 28-Aug-14 CE 840.00 6.85 2.75
67.07%
7.10
3.45
255,000 510 13.74 245,000 -7,500
-2.97%
ARVIND 28-Aug-14 CE 240.00 16.50 2.40
17.02%
19.00
12.95
252,000 126 40.72 454,000 -38,000
-7.72%
IRB 28-Aug-14 CE 250.00 12.55 2.00
18.96%
16.00
11.00
252,000 63 34.52 336,000 -20,000
-5.62%
PFC 28-Aug-14 CE 270.00 7.00 -1.00
-12.50%
10.00
5.80
252,000 126 20.94 276,000 2,000
0.73%
SSLT 28-Aug-14 CE 295.00 3.15 -2.45
-43.75%
4.60
2.60
252,000 126 8.67 130,000 56,000
75.68%
HDIL 25-Sep-14 CE 100.00 4.50 -1.15
-20.35%
6.40
4.20
248,000 31 13.29 336,000 8,000
2.44%
MCDOWELL-N 28-Aug-14 CE 2,500.00 9.45 -14.20
-60.04%
15.05
6.20
243,375 1,947 27.36 267,125 10,250
3.99%
HCLTECH 28-Aug-14 CE 1,600.00 10.20 -1.70
-14.29%
20.60
7.60
242,250 969 34.59 208,250 21,000
11.21%
DLF 28-Aug-14 CE 215.00 0.80 -0.55
-40.74%
1.50
0.70
242,000 121 2.73 614,000 30,000
5.14%
BHEL 28-Aug-14 CE 220.00 7.30 -1.85
-20.22%
10.10
6.95
240,000 120 20.30 908,000 -38,000
-4.02%
ARVIND 28-Aug-14 CE 290.00 0.40 -0.10
-20.00%
0.65
0.30
238,000 119 1.21 124,000 42,000
51.22%
CIPLA 28-Aug-14 CE 490.00 11.00 1.45
15.18%
13.95
6.25
233,000 233 22.34 116,000 20,000
20.83%
TATAGLOBAL 28-Aug-14 CE 165.00 0.65 -0.20
-23.53%
1.25
0.45
228,000 114 2.01 380,000 -8,000
-2.06%
TCS 28-Aug-14 CE 2,500.00 12.40 -2.05
-14.19%
19.00
10.50
226,125 1,809 33.17 372,250 63,750
20.66%
APOLLOTYRE 28-Aug-14 CE 200.00 0.20 0.00
0.00%
0.30
0.15
226,000 113 0.54 882,000 -24,000
-2.65%
ITC 28-Aug-14 CE 360.00 0.95 -0.05
-5.00%
1.20
0.70
224,000 224 2.15 1,346,000 30,000
2.28%
BHEL 28-Aug-14 CE 225.00 4.35 -1.55
-26.27%
6.65
4.15
222,000 111 11.97 548,000 22,000
4.18%
JSWENERGY 28-Aug-14 CE 85.00 0.50 -0.35
-41.18%
1.00
0.40
220,000 55 1.65 368,000 64,000
21.05%
ONGC 28-Aug-14 CE 410.00 16.00 -0.45
-2.74%
22.00
14.50
218,000 218 38.15 308,000 -95,000
-23.57%
RELCAPITAL 28-Aug-14 CE 600.00 1.25 -0.80
-39.02%
2.80
1.00
217,000 217 3.88 757,000 26,000
3.56%
RANBAXY 28-Aug-14 CE 660.00 6.10 3.05
100.00%
7.80
1.90
217,000 217 11.89 68,000 51,000
300.00%
IOB 28-Aug-14 CE 65.00 1.20 0.10
9.09%
1.90
1.05
216,000 27 3.15 288,000 32,000
12.50%
CANBK 28-Aug-14 CE 380.00 13.00 6.50
100.00%
16.70
7.40
214,000 214 24.42 210,000 -5,000
-2.33%
COALINDIA 28-Aug-14 CE 380.00 1.25 -0.50
-28.57%
2.50
1.10
214,000 214 3.81 454,000 66,000
17.01%
ZEEL 28-Aug-14 CE 310.00 1.30 0.95
271.43%
2.60
1.00
212,000 212 3.94 98,000 27,000
38.03%
ASHOKLEY 25-Sep-14 CE 37.50 2.00 -0.10
-4.76%
2.30
1.60
209,000 19 4.16 308,000 99,000
47.37%
BHARTIARTL 28-Aug-14 CE 400.00 0.50 -0.30
-37.50%
0.85
0.45
209,000 209 1.23 791,000 42,000
5.61%
RANBAXY 28-Aug-14 CE 630.00 20.50 8.60
72.27%
22.55
8.70
209,000 209 26.29 77,000 12,000
18.46%
ICICIBANK 28-Aug-14 CE 1,540.00 26.40 0.65
2.52%
36.60
20.30
206,500 826 59.84 177,000 -1,500
-0.84%
ONGC 28-Aug-14 CE 420.00 10.40 0.85
8.90%
13.55
7.85
206,000 206 23.63 394,000 14,000
3.68%
MCDOWELL-N 28-Aug-14 CE 2,400.00 39.50 -30.35
-43.45%
58.00
29.95
205,375 1,643 84.72 222,750 14,750
7.09%
FEDERALBNK 28-Aug-14 CE 122.50 1.80 1.00
125.00%
2.15
1.15
204,000 51 2.96 176,000 -76,000
-30.16%
AXISBANK 28-Aug-14 CE 404.00 4.30 1.50
53.57%
5.30
2.70
202,500 162 8.48 121,250 46,250
61.67%
SBIN 28-Aug-14 CE 2,600.00 4.25 1.70
66.67%
5.30
2.55
202,375 1,619 8.40 389,125 -20,375
-4.98%
PFC 28-Aug-14 CE 275.00 4.85 -0.80
-14.16%
6.80
3.90
202,000 101 11.39 160,000 0
0.00%
CIPLA 28-Aug-14 CE 510.00 3.20 0.45
16.36%
4.40
1.80
201,000 201 5.83 158,000 82,000
107.89%
BANKNIFTY 28-Aug-14 CE 16,500.00 6.50 1.20
22.64%
10.90
4.45
200,150 8,006 14.55 232,700 32,275
16.10%
CROMPGREAV 28-Aug-14 CE 220.00 0.75 -0.40
-34.78%
1.30
0.50
200,000 100 1.86 566,000 4,000
0.71%
BPCL 28-Aug-14 CE 680.00 13.00 2.20
20.37%
14.80
9.25
199,000 398 23.98 123,000 17,000
16.04%
LICHSGFIN 28-Aug-14 CE 310.00 2.50 0.25
11.11%
2.90
1.75
199,000 199 4.74 278,000 8,000
2.96%
YESBANK 28-Aug-14 CE 570.00 15.20 -2.05
-11.88%
22.45
12.25
195,000 195 34.55 111,000 -12,000
-9.76%
PFC 28-Aug-14 CE 290.00 1.10 -0.50
-31.25%
1.85
0.95
194,000 97 2.74 278,000 8,000
2.96%
LT 28-Aug-14 CE 1,520.00 24.20 2.40
11.01%
31.95
15.90
193,250 773 48.70 122,250 4,500
3.82%
NIFTY 28-Aug-14 CE 7,600.00 295.25 5.95
2.06%
334.45
267.80
192,750 3,855 583.57 1,503,350 -42,250
-2.73%
DLF 28-Aug-14 CE 250.00 0.10 0.00
0.00%
0.10
0.05
192,000 96 0.17 590,000 -74,000
-11.14%
EXIDEIND 28-Aug-14 CE 180.00 0.85 0.10
13.33%
2.10
0.50
192,000 96 2.98 148,000 12,000
8.82%
NIFTY 25-Sep-14 CE 7,800.00 200.70 2.80
1.41%
228.15
183.40
190,300 3,806 388.15 517,850 16,850
3.36%
PNB 28-Aug-14 CE 980.00 8.00 5.15
180.70%
10.10
2.75
188,500 377 14.25 73,000 7,000
10.61%
IBREALEST 28-Aug-14 CE 77.50 0.60 -0.40
-40.00%
1.30
0.55
188,000 47 1.71 192,000 4,000
2.13%
SUNPHARMA 28-Aug-14 CE 860.00 17.00 8.15
92.09%
18.55
5.85
187,500 375 21.26 78,500 25,000
46.73%
AUROPHARMA 28-Aug-14 CE 840.00 6.70 2.90
76.32%
8.55
5.25
187,000 374 12.42 98,500 15,500
18.67%
LT 28-Aug-14 CE 1,600.00 3.50 -0.15
-4.11%
5.00
1.80
186,000 744 7.20 780,250 18,000
2.36%
HDFCBANK 28-Aug-14 CE 830.00 11.00 3.80
52.78%
11.75
5.85
185,000 370 16.52 289,500 -18,000
-5.85%
AXISBANK 28-Aug-14 CE 420.00 1.00 0.30
42.86%
1.30
0.70
182,500 146 1.88 456,250 -13,750
-2.93%
L&TFH 28-Aug-14 CE 72.50 0.30 -0.10
-25.00%
0.45
0.25
180,000 45 0.65 968,000 0
0.00%
SBIN 28-Aug-14 CE 2,460.00 35.50 16.90
90.86%
41.05
18.45
179,625 1,437 57.96 75,750 10,250
15.65%
HINDPETRO 28-Aug-14 CE 450.00 15.65 4.20
36.68%
17.00
10.95
179,000 179 25.44 136,000 -12,000
-8.11%
TATACHEM 28-Aug-14 CE 380.00 5.25 0.65
14.13%
7.75
4.80
179,000 179 10.99 148,000 1,000
0.68%
MCDOWELL-N 28-Aug-14 CE 2,450.00 20.05 -21.55
-51.80%
33.00
15.35
178,500 1,428 40.02 135,250 28,750
27.00%
IDFC 28-Aug-14 CE 157.50 0.60 -0.05
-7.69%
1.20
0.50
178,000 89 1.50 232,000 -14,000
-5.69%
ORIENTBANK 28-Aug-14 CE 270.00 7.15 2.80
64.37%
8.15
4.05
178,000 89 11.41 114,000 -8,000
-6.56%
AXISBANK 28-Aug-14 CE 390.00 11.60 2.75
31.07%
13.75
8.10
177,500 142 20.48 256,250 0
0.00%
ORIENTBANK 28-Aug-14 CE 280.00 3.45 1.65
91.67%
3.75
1.75
176,000 88 5.77 186,000 48,000
34.78%
KOTAKBANK 28-Aug-14 CE 1,020.00 16.50 9.25
127.59%
18.25
7.20
173,500 347 24.06 50,000 20,500
69.49%
NIFTY 24-Dec-14 CE 8,500.00 85.50 -2.55
-2.90%
97.00
78.00
171,150 86 147.31 1,645,250 114,950
7.51%
INDIACEM 28-Aug-14 CE 115.00 1.75 -2.25
-56.25%
3.95
1.60
168,000 42 3.53 284,000 48,000
20.34%
HINDALCO 28-Aug-14 CE 195.00 0.30 -0.40
-57.14%
0.70
0.30
166,000 83 0.88 688,000 -18,000
-2.55%
LT 28-Aug-14 CE 1,540.00 15.85 1.70
12.01%
21.75
10.10
166,000 664 29.17 117,750 9,500
8.78%
ADANIPORTS 28-Aug-14 CE 320.00 0.80 -0.40
-33.33%
1.65
0.60
166,000 83 2.09 98,000 12,000
13.95%
ONGC 28-Aug-14 CE 435.00 3.70 -0.10
-2.63%
5.85
2.90
166,000 166 7.52 97,000 15,000
18.29%
IBREALEST 28-Aug-14 CE 85.00 0.10 -0.05
-33.33%
0.20
0.10
164,000 41 0.18 840,000 -36,000
-4.11%
RPOWER 25-Sep-14 CE 90.00 3.00 -0.45
-13.04%
3.60
2.75
164,000 41 5.05 340,000 120,000
54.55%
SSLT 28-Aug-14 CE 305.00 1.00 -1.20
-54.55%
1.55
0.75
164,000 82 1.90 222,000 0
0.00%
BHARTIARTL 28-Aug-14 CE 390.00 1.10 -0.55
-33.33%
1.95
0.95
162,000 162 2.25 432,000 1,000
0.23%
CAIRN 28-Aug-14 CE 325.00 5.40 2.40
80.00%
6.70
2.70
162,000 162 7.47 212,000 -8,000
-3.64%
RCOM 28-Aug-14 CE 140.00 0.10 -0.10
-50.00%
0.20
0.10
162,000 81 0.23 1,980,000 -32,000
-1.59%
SBIN 28-Aug-14 CE 2,480.00 26.65 13.25
98.88%
31.50
12.05
162,000 1,296 40.35 84,125 -3,000
-3.44%
JPASSOCIAT 28-Aug-14 CE 52.50 2.60 -0.55
-17.46%
3.45
2.40
160,000 20 4.40 808,000 0
0.00%
RELINFRA 28-Aug-14 CE 740.00 7.35 -3.65
-33.18%
12.25
5.50
159,500 319 13.65 166,000 26,000
18.57%
RECLTD 28-Aug-14 CE 290.00 4.20 0.20
5.00%
5.75
3.40
159,000 159 7.62 291,000 -2,000
-0.68%
HCLTECH 28-Aug-14 CE 1,550.00 29.00 -1.85
-6.00%
46.70
21.85
158,500 634 49.52 101,000 18,500
22.42%
HINDUNILVR 28-Aug-14 CE 720.00 5.70 -1.45
-20.28%
8.50
5.60
158,500 317 11.25 264,000 57,000
27.54%
SBIN 28-Aug-14 CE 2,550.00 8.60 3.95
84.95%
11.10
3.80
158,375 1,267 12.73 168,750 -250
-0.15%
KTKBANK 28-Aug-14 CE 125.00 3.40 1.00
41.67%
4.60
2.40
156,000 78 5.62 256,000 -40,000
-13.51%
UNIONBANK 28-Aug-14 CE 190.00 20.60 11.00
114.58%
21.90
11.00
156,000 78 27.57 146,000 -30,000
-17.05%
HINDUNILVR 28-Aug-14 CE 730.00 3.00 -1.40
-31.82%
4.40
2.95
154,000 308 6.11 174,500 15,500
9.75%
CANBK 28-Aug-14 CE 410.00 2.15 1.55
258.33%
3.25
1.05
153,000 153 3.17 174,000 -21,000
-10.77%
AXISBANK 28-Aug-14 CE 408.00 2.30 0.35
17.95%
3.75
1.85
152,500 122 4.86 102,500 27,500
36.67%
JPPOWER 25-Sep-14 CE 17.50 0.80 -0.25
-23.81%
1.10
0.65
150,000 10 1.37 315,000 75,000
31.25%
JPPOWER 25-Sep-14 CE 20.00 0.30 -0.10
-25.00%
0.45
0.30
150,000 10 0.54 630,000 60,000
10.53%
POWERGRID 28-Aug-14 CE 135.00 1.90 -0.85
-30.91%
2.65
1.90
150,000 75 3.36 1,550,000 4,000
0.26%
BIOCON 28-Aug-14 CE 480.00 8.50 -2.70
-24.11%
13.90
6.55
149,500 299 14.58 238,500 14,000
6.24%
ARVIND 28-Aug-14 CE 300.00 0.25 -0.05
-16.67%
0.35
0.20
148,000 74 0.40 56,000 22,000
64.71%
CIPLA 28-Aug-14 CE 520.00 1.55 0.15
10.71%
2.35
0.85
148,000 148 2.37 145,000 25,000
20.83%
SYNDIBANK 28-Aug-14 CE 125.00 4.70 0.35
8.05%
6.50
4.00
148,000 37 7.81 408,000 4,000
0.99%
CANBK 28-Aug-14 CE 420.00 1.20 0.70
140.00%
1.90
0.55
146,000 146 1.96 160,000 -7,000
-4.19%
BANKNIFTY 28-Aug-14 CE 16,300.00 12.70 4.70
58.75%
22.00
5.15
144,700 5,788 21.17 63,325 27,375
76.15%
BHEL 28-Aug-14 CE 245.00 0.45 -0.30
-40.00%
0.85
0.40
144,000 72 0.89 278,000 34,000
13.93%
IRB 28-Aug-14 CE 255.00 8.55 1.00
13.25%
12.00
8.05
144,000 36 14.69 108,000 -12,000
-10.00%
BIOCON 28-Aug-14 CE 500.00 3.25 -1.70
-34.34%
6.50
2.20
142,500 285 6.17 235,500 5,500
2.39%
SYNDIBANK 28-Aug-14 CE 150.00 0.15 0.05
50.00%
0.15
0.05
140,000 35 0.15 1,404,000 -68,000
-4.62%
UPL 28-Aug-14 CE 330.00 4.60 1.70
58.62%
5.90
3.60
140,000 70 6.82 180,000 12,000
7.14%
BHARTIARTL 28-Aug-14 CE 370.00 6.10 -1.20
-16.44%
9.00
5.80
137,000 137 9.27 243,000 3,000
1.25%
HEXAWARE 28-Aug-14 CE 150.00 9.40 2.10
28.77%
13.50
9.20
136,000 68 16.10 244,000 -14,000
-5.43%
INDIACEM 25-Sep-14 CE 120.00 2.50 -2.40
-48.98%
3.20
2.15
136,000 34 3.59 116,000 112,000
2,800.00%
TITAN 28-Aug-14 CE 365.00 9.00 6.85
318.60%
11.90
5.35
135,000 135 13.31 40,000 37,000
1,233.33%
RELINFRA 28-Aug-14 CE 730.00 10.70 -4.10
-27.70%
17.10
8.30
134,500 269 16.23 135,500 34,000
33.50%
INFY 28-Aug-14 CE 3,600.00 17.90 -7.05
-28.26%
25.60
16.40
134,500 1,076 25.49 269,625 16,500
6.52%
GAIL 28-Aug-14 CE 430.00 4.40 0.75
20.55%
7.75
3.65
133,000 133 7.78 88,000 15,000
20.55%
EXIDEIND 28-Aug-14 CE 165.00 7.00 2.45
53.85%
8.40
4.50
132,000 66 9.62 214,000 -40,000
-15.75%
ADANIPORTS 28-Aug-14 CE 295.00 6.80 0.20
3.03%
10.20
5.30
132,000 66 11.43 56,000 -16,000
-22.22%
TATAMOTORS 28-Aug-14 CE 550.00 0.60 -0.40
-40.00%
1.20
0.50
131,000 131 1.10 518,000 -27,000
-4.95%
RELINFRA 28-Aug-14 CE 750.00 5.00 -2.45
-32.89%
8.50
3.40
130,500 261 7.58 169,000 8,500
5.30%
TCS 28-Aug-14 CE 2,600.00 2.80 -1.15
-29.11%
4.70
2.50
130,500 1,044 4.27 348,125 -30,875
-8.15%
CAIRN 28-Aug-14 CE 340.00 1.00 0.55
122.22%
1.30
0.40
130,000 130 1.08 281,000 6,000
2.18%
AMBUJACEM 28-Aug-14 CE 220.00 1.30 -1.10
-45.83%
2.30
1.10
130,000 65 2.22 452,000 14,000
3.20%
IDEA 28-Aug-14 CE 155.00 4.00 -0.05
-1.23%
5.20
3.50
130,000 65 5.56 182,000 14,000
8.33%
UNIONBANK 28-Aug-14 CE 230.00 0.90 0.70
350.00%
1.00
0.30
130,000 65 0.85 106,000 6,000
6.00%
TCS 28-Aug-14 CE 2,450.00 26.40 -4.35
-14.15%
38.55
24.00
129,250 1,034 39.83 148,625 19,625
15.21%
LT 28-Aug-14 CE 1,500.00 36.50 4.15
12.83%
45.50
25.05
128,500 514 48.95 301,250 -28,250
-8.57%
ARVIND 28-Aug-14 CE 245.00 10.20 -0.35
-3.32%
14.50
10.20
128,000 64 15.74 82,000 -32,000
-28.07%
ADANIPOWER 28-Aug-14 CE 62.50 0.05 -0.05
-50.00%
0.10
0.05
128,000 16 0.09 432,000 0
0.00%
HDIL 25-Sep-14 CE 105.00 2.70 -1.10
-28.95%
4.30
2.70
128,000 16 4.61 128,000 40,000
45.45%
SAIL 28-Aug-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
128,000 32 0.06 880,000 4,000
0.46%
SUNPHARMA 28-Aug-14 CE 850.00 23.00 9.90
75.57%
24.80
9.00
128,000 256 18.52 60,000 -1,500
-2.44%
ZEEL 28-Aug-14 CE 295.00 5.70 3.25
132.65%
8.00
4.25
128,000 128 7.24 71,000 44,000
162.96%
IDFC 25-Sep-14 CE 160.00 2.70 0.00
0.00%
3.65
2.50
126,000 63 3.91 158,000 52,000
49.06%
KTKBANK 28-Aug-14 CE 140.00 0.20 0.05
33.33%
0.35
0.20
126,000 63 0.34 400,000 16,000
4.17%
NMDC 28-Aug-14 CE 175.00 3.05 -1.50
-32.97%
3.50
2.00
126,000 63 3.43 192,000 24,000
14.29%
TATAMTRDVR 28-Aug-14 CE 380.00 0.80 -0.80
-50.00%
1.95
0.80
126,000 63 1.60 122,000 0
0.00%
VOLTAS 28-Aug-14 CE 260.00 0.85 0.05
6.25%
1.05
0.60
126,000 63 1.11 138,000 22,000
18.97%
SUNTV 28-Aug-14 CE 380.00 5.00 -2.05
-29.08%
10.00
4.15
125,000 125 9.40 83,000 15,000
22.06%
TATASTEEL 28-Aug-14 CE 600.00 0.20 -0.25
-55.56%
0.35
0.20
125,000 125 0.34 953,000 18,000
1.93%
IDEA 28-Aug-14 CE 165.00 0.80 -0.15
-15.79%
1.30
0.75
124,000 62 1.25 754,000 -4,000
-0.53%
RPOWER 28-Aug-14 CE 100.00 0.05 -0.10
-66.67%
0.15
0.05
124,000 31 0.12 4,200,000 0
0.00%
RPOWER 28-Aug-14 CE 105.00 0.05 0.00
0.00%
0.05
0.05
124,000 31 0.06 536,000 -32,000
-5.63%
TATAMOTORS 28-Aug-14 CE 500.00 15.55 -2.50
-13.85%
20.75
12.65
123,000 123 19.96 636,000 -17,000
-2.60%
SBIN 28-Aug-14 CE 2,440.00 46.45 20.70
80.39%
51.50
24.35
122,250 978 49.49 72,750 -17,125
-19.05%
RELINFRA 28-Aug-14 CE 760.00 2.90 -2.35
-44.76%
5.75
2.40
122,000 244 4.56 129,000 -23,000
-15.13%
POWERGRID 28-Aug-14 CE 140.00 0.50 -0.25
-33.33%
0.90
0.40
122,000 61 0.66 1,456,000 -2,000
-0.14%
GAIL 28-Aug-14 CE 440.00 1.85 0.20
12.12%
4.00
1.55
121,000 121 3.58 134,000 40,000
42.55%
ADANIPOWER 25-Sep-14 CE 57.50 1.70 -0.15
-8.11%
2.25
1.35
120,000 15 1.99 112,000 88,000
366.67%
IOB 28-Aug-14 CE 67.50 0.55 0.15
37.50%
0.95
0.50
120,000 15 0.85 160,000 16,000
11.11%
KOTAKBANK 28-Aug-14 CE 1,000.00 28.00 13.20
89.19%
30.10
14.50
120,000 240 27.50 37,000 -37,500
-50.34%
NTPC 28-Aug-14 CE 140.00 3.50 -2.15
-38.05%
5.90
3.40
120,000 60 5.80 490,000 -60,000
-10.91%
PTC 28-Aug-14 CE 85.00 3.55 -0.25
-6.58%
4.90
2.45
120,000 30 5.03 496,000 -4,000
-0.80%
PTC 28-Aug-14 CE 100.00 0.15 -0.15
-50.00%
0.30
0.15
120,000 30 0.28 176,000 16,000
10.00%
WIPRO 28-Aug-14 CE 560.00 4.75 -1.15
-19.49%
6.05
4.25
119,500 239 6.12 376,500 26,000
7.42%
DLF 28-Aug-14 CE 230.00 0.20 -0.15
-42.86%
0.35
0.20
118,000 59 0.32 1,362,000 -6,000
-0.44%
SSLT 28-Aug-14 CE 320.00 0.25 -0.40
-61.54%
0.35
0.20
118,000 59 0.34 302,000 4,000
1.34%
ANDHRABANK 28-Aug-14 CE 77.50 0.70 0.20
40.00%
1.35
0.55
116,000 29 1.08 192,000 16,000
9.09%
HINDALCO 28-Aug-14 CE 210.00 0.05 -0.10
-66.67%
0.15
0.05
116,000 58 0.09 470,000 -38,000
-7.48%
IDFC 28-Aug-14 CE 165.00 0.20 -0.05
-20.00%
0.30
0.20
116,000 58 0.29 734,000 -6,000
-0.81%
TATASTEEL 28-Aug-14 CE 530.00 12.30 -8.00
-39.41%
16.50
11.00
116,000 116 15.87 193,000 5,000
2.66%
LT 28-Aug-14 CE 1,560.00 9.25 0.85
10.12%
13.50
5.85
115,000 460 11.89 136,000 11,000
8.80%
AUROPHARMA 28-Aug-14 CE 780.00 36.75 11.85
47.59%
40.80
26.90
114,500 229 39.99 142,000 -18,500
-11.53%
RELIANCE 28-Aug-14 CE 1,060.00 1.30 -0.50
-27.78%
1.75
1.05
114,250 457 1.65 482,500 1,500
0.31%
BPCL 28-Aug-14 CE 670.00 17.80 2.75
18.27%
19.65
13.05
113,000 226 18.29 139,000 13,500
10.76%
CENTURYTEX 28-Aug-14 CE 610.00 7.45 -2.30
-23.59%
11.60
6.10
113,000 113 10.36 124,000 3,000
2.48%
RELCAPITAL 28-Aug-14 CE 590.00 1.70 -1.45
-46.03%
4.20
1.30
113,000 113 2.76 209,000 -8,000
-3.69%
TITAN 28-Aug-14 CE 355.00 13.75 10.10
276.71%
17.85
7.20
113,000 113 15.84 24,000 -3,000
-11.11%
ADANIPOWER 25-Sep-14 CE 60.00 1.00 -0.30
-23.08%
1.50
0.95
112,000 14 1.33 136,000 80,000
142.86%
COALINDIA 28-Aug-14 CE 360.00 7.60 -1.70
-18.28%
12.30
7.30
112,000 112 10.64 219,000 -34,000
-13.44%
DISHTV 28-Aug-14 CE 62.50 0.20 -0.15
-42.86%
0.50
0.20
112,000 14 0.36 440,000 16,000
3.77%
HDIL 25-Sep-14 CE 110.00 1.95 -0.70
-26.42%
3.05
1.95
112,000 14 2.46 56,000 24,000
75.00%
HINDPETRO 28-Aug-14 CE 480.00 3.95 1.15
41.07%
4.45
2.50
111,000 111 3.60 110,000 12,000
12.24%
SBIN 28-Aug-14 CE 2,520.00 14.60 7.00
92.11%
17.55
7.50
111,000 888 15.41 37,000 -4,375
-10.57%
RELIANCE 25-Sep-14 CE 1,000.00 30.75 -2.95
-8.75%
36.00
29.95
110,000 440 35.66 299,500 66,500
28.54%
AXISBANK 28-Aug-14 CE 396.00 7.85 2.25
40.18%
9.20
5.50
108,750 87 8.11 71,250 -30,000
-29.63%
COALINDIA 28-Aug-14 CE 365.00 5.50 -1.05
-16.03%
9.00
4.80
108,000 108 7.38 100,000 9,000
9.89%
NHPC 25-Sep-14 CE 25.00 0.30 -0.10
-25.00%
0.35
0.30
108,000 9 0.37 972,000 36,000
3.85%
SYNDIBANK 28-Aug-14 CE 145.00 0.15 0.00
0.00%
0.30
0.15
108,000 27 0.26 396,000 -8,000
-1.98%
UCOBANK 28-Aug-14 CE 102.50 1.00 0.50
100.00%
1.60
0.90
108,000 27 1.31 88,000 76,000
633.33%
ADANIENT 28-Aug-14 CE 520.00 2.30 -0.60
-20.69%
4.00
1.55
106,000 106 3.04 136,000 24,000
21.43%
BANKNIFTY 25-Sep-14 CE 16,000.00 250.00 64.35
34.66%
277.50
175.00
104,475 4,179 254.40 149,350 30,000
25.14%
NIFTY 25-Sep-14 CE 8,400.00 8.10 0.15
1.89%
10.40
6.80
104,200 2,084 9.02 104,250 24,150
30.15%
HINDALCO 28-Aug-14 CE 182.50 1.80 -1.55
-46.27%
3.90
1.75
104,000 52 2.91 286,000 -4,000
-1.38%
HDIL 28-Aug-14 CE 115.00 0.10 0.00
0.00%
0.10
0.10
104,000 13 0.10 416,000 64,000
18.18%
JSWENERGY 28-Aug-14 CE 90.00 0.20 -0.10
-33.33%
0.45
0.20
104,000 26 0.31 692,000 12,000
1.76%
NTPC 28-Aug-14 CE 155.00 0.15 -0.15
-50.00%
0.25
0.15
104,000 52 0.17 524,000 -32,000
-5.76%
ARVIND 25-Sep-14 CE 280.00 6.25 1.75
38.89%
7.80
5.35
102,000 51 6.49 44,000 42,000
2,100.00%
COALINDIA 28-Aug-14 CE 375.00 2.00 -0.75
-27.27%
3.95
1.80
100,000 100 2.88 181,000 10,000
5.85%
IDFC 28-Aug-14 CE 145.00 5.10 -0.30
-5.56%
8.30
5.00
100,000 50 6.43 256,000 -32,000
-11.11%
RPOWER 25-Sep-14 CE 95.00 1.60 -0.50
-23.81%
2.00
1.50
100,000 25 1.80 156,000 44,000
39.29%
SUNTV 28-Aug-14 CE 390.00 2.95 -1.10
-27.16%
6.05
2.25
100,000 100 4.10 55,000 31,000
129.17%
SBIN 28-Aug-14 CE 2,420.00 59.20 25.65
76.45%
63.75
32.40
99,500 796 50.59 56,750 -12,750
-18.35%
CIPLA 28-Aug-14 CE 480.00 19.90 4.00
25.16%
21.00
12.00
99,000 99 15.13 213,000 -21,000
-8.97%
SUNTV 28-Aug-14 CE 400.00 1.20 -1.40
-53.85%
4.10
1.20
99,000 99 2.67 157,000 47,000
42.73%
WIPRO 28-Aug-14 CE 550.00 8.50 -1.05
-10.99%
10.55
7.00
98,500 197 9.36 143,000 25,500
21.70%
EXIDEIND 28-Aug-14 CE 160.00 10.00 2.30
29.87%
12.50
8.80
98,000 49 11.29 104,000 -52,000
-33.33%
TATASTEEL 28-Aug-14 CE 590.00 0.25 -0.45
-64.29%
0.50
0.25
98,000 98 0.35 292,000 -9,000
-2.99%
VOLTAS 28-Aug-14 CE 235.00 8.05 -0.45
-5.29%
10.40
7.50
98,000 49 8.60 152,000 -30,000
-16.48%
ARVIND 25-Sep-14 CE 260.00 12.10 0.65
5.68%
14.00
11.00
96,000 48 11.65 82,000 0
0.00%
DISHTV 28-Aug-14 CE 65.00 0.10 -0.05
-33.33%
0.15
0.10
96,000 12 0.12 512,000 -40,000
-7.25%
ONGC 28-Aug-14 CE 425.00 7.00 -0.20
-2.78%
10.25
6.00
96,000 96 7.38 74,000 6,000
8.82%
PTC 28-Aug-14 CE 95.00 0.35 -0.20
-36.36%
0.85
0.30
96,000 24 0.55 168,000 28,000
20.00%
TATAGLOBAL 25-Sep-14 CE 160.00 5.05 -0.05
-0.98%
6.50
4.55
96,000 48 5.33 94,000 18,000
23.68%
YESBANK 28-Aug-14 CE 610.00 1.50 -0.90
-37.50%
3.55
1.30
96,000 96 2.38 84,000 13,000
18.31%
SUNPHARMA 28-Aug-14 CE 840.00 30.25 11.95
65.30%
33.65
13.40
94,500 189 17.70 69,000 -1,500
-2.13%
IDFC 28-Aug-14 CE 170.00 0.05 -0.10
-66.67%
0.15
0.05
94,000 47 0.08 1,274,000 -24,000
-1.85%
HDFC 28-Aug-14 CE 1,120.00 3.50 -1.05
-23.08%
5.60
2.80
93,250 373 3.50 216,500 18,000
9.07%
JSWSTEEL 28-Aug-14 CE 1,300.00 10.60 -9.35
-46.87%
18.80
9.50
93,250 373 10.86 56,750 -27,250
-32.44%
BPCL 28-Aug-14 CE 700.00 6.40 1.00
18.52%
7.30
4.35
92,500 185 5.57 114,500 8,000
7.51%
JSWENERGY 28-Aug-14 CE 82.50 0.70 -0.55
-44.00%
1.50
0.70
92,000 23 1.10 72,000 16,000
28.57%
L&TFH 25-Sep-14 CE 75.00 0.70 -0.30
-30.00%
1.05
0.70
92,000 23 0.86 284,000 4,000
1.43%
PFC 28-Aug-14 CE 300.00 0.40 -0.35
-46.67%
0.65
0.35
92,000 46 0.50 342,000 16,000
4.91%
VOLTAS 28-Aug-14 CE 255.00 1.05 -0.30
-22.22%
1.70
1.05
92,000 46 1.23 106,000 26,000
32.50%
IFCI 25-Sep-14 CE 40.00 0.75 -0.10
-11.76%
0.90
0.75
90,000 10 0.77 378,000 45,000
13.51%
TITAN 28-Aug-14 CE 400.00 1.45 -4.90
-77.17%
2.30
0.80
90,000 90 1.49 39,000 39,000
0.00%
TATAGLOBAL 28-Aug-14 CE 170.00 0.20 -0.15
-42.86%
0.55
0.20
90,000 45 0.37 724,000 18,000
2.55%
BAJAJ-AUTO 28-Aug-14 CE 2,250.00 38.00 20.75
120.29%
38.00
15.00
88,750 710 26.38 32,500 625
1.96%
JISLJALEQS 28-Aug-14 CE 100.00 0.20 -0.20
-50.00%
0.70
0.20
88,000 22 0.27 952,000 -12,000
-1.24%
UCOBANK 28-Aug-14 CE 95.00 5.00 1.80
56.25%
5.65
3.10
88,000 22 4.09 300,000 32,000
11.94%
ADANIENT 28-Aug-14 CE 490.00 13.20 -0.90
-6.38%
16.85
9.50
87,000 87 11.04 89,000 4,000
4.71%
BANKBARODA 28-Aug-14 CE 880.00 29.90 12.65
73.33%
32.50
17.50
86,500 173 23.66 82,500 -9,500
-10.33%
LICHSGFIN 28-Aug-14 CE 305.00 4.75 1.35
39.71%
4.80
3.25
86,000 86 3.66 95,000 48,000
102.13%
LT 28-Aug-14 CE 1,580.00 5.25 -0.15
-2.78%
8.30
3.35
85,500 342 5.65 192,750 17,500
9.99%
PNB 28-Aug-14 CE 1,000.00 4.35 3.00
222.22%
6.00
1.50
84,500 169 3.37 87,500 -6,000
-6.42%
CROMPGREAV 28-Aug-14 CE 215.00 1.20 -0.50
-29.41%
2.00
0.80
84,000 42 1.14 188,000 0
0.00%
MARUTI 28-Aug-14 CE 2,800.00 13.00 0.35
2.77%
20.00
10.00
84,000 672 12.96 75,625 3,375
4.67%
SUNPHARMA 28-Aug-14 CE 870.00 11.70 5.65
93.39%
13.35
3.40
84,000 168 6.87 55,000 29,500
115.69%
TATAMTRDVR 28-Aug-14 CE 350.00 10.00 -3.90
-28.06%
15.15
8.05
84,000 42 10.05 282,000 2,000
0.71%
CENTURYTEX 28-Aug-14 CE 600.00 10.70 -3.05
-22.18%
16.95
9.40
83,000 83 10.48 161,000 22,000
15.83%
INFY 28-Aug-14 CE 3,550.00 35.90 -9.90
-21.62%
46.00
32.00
82,875 663 30.08 73,875 14,375
24.16%
AUROPHARMA 28-Aug-14 CE 860.00 3.30 1.50
83.33%
4.25
2.85
82,000 164 2.84 65,000 26,500
68.83%
IDEA 28-Aug-14 CE 170.00 0.40 -0.05
-11.11%
0.55
0.40
82,000 41 0.38 710,000 -22,000
-3.01%
NTPC 25-Sep-14 CE 150.00 2.20 -0.80
-26.67%
3.05
2.15
82,000 41 2.04 202,000 36,000
21.69%
TITAN 28-Aug-14 CE 350.00 18.80 14.20
308.70%
21.50
6.80
82,000 82 12.32 50,000 -24,000
-32.43%
YESBANK 28-Aug-14 CE 620.00 1.00 -0.30
-23.08%
1.95
0.75
82,000 82 1.14 112,000 19,000
20.43%
NIFTY 28-Aug-14 CE 7,750.00 153.40 1.20
0.79%
190.00
130.95
81,850 1,637 132.11 174,500 -42,200
-19.47%
RANBAXY 28-Aug-14 CE 620.00 32.00 14.70
84.97%
32.00
13.55
81,000 81 14.56 102,000 -11,000
-9.73%
HDFCBANK 28-Aug-14 CE 850.00 3.75 1.35
56.25%
3.85
1.80
80,500 161 2.40 194,000 -21,500
-9.98%
ALBK 28-Aug-14 CE 135.00 0.15 0.05
50.00%
0.15
0.10
80,000 20 0.11 304,000 16,000
5.56%
HDIL 28-Aug-14 CE 120.00 0.05 -0.05
-50.00%
0.05
0.05
80,000 10 0.04 488,000 -8,000
-1.61%
IDBI 28-Aug-14 CE 90.00 0.10 0.00
0.00%
0.20
0.10
80,000 20 0.11 736,000 -8,000
-1.08%
HDFC 28-Aug-14 CE 1,060.00 22.00 -4.00
-15.38%
29.95
19.20
79,000 316 17.57 76,750 14,000
22.31%
RELINFRA 28-Aug-14 CE 720.00 16.10 -4.50
-21.84%
23.00
11.90
78,000 156 11.55 148,000 25,500
20.82%
CROMPGREAV 28-Aug-14 CE 230.00 0.35 0.00
0.00%
0.55
0.25
78,000 39 0.30 216,000 8,000
3.85%
AMBUJACEM 28-Aug-14 CE 215.00 2.80 -1.60
-36.36%
4.25
2.15
78,000 39 2.25 184,000 10,000
5.75%
HINDALCO 25-Sep-14 CE 180.00 7.00 -2.00
-22.22%
8.75
7.00
78,000 39 5.56 74,000 24,000
48.00%
ITC 28-Aug-14 CE 355.00 1.60 0.00
0.00%
2.05
1.30
78,000 78 1.30 273,000 -2,000
-0.73%
VOLTAS 28-Aug-14 CE 230.00 10.70 -1.25
-10.46%
13.50
10.70
78,000 39 9.52 346,000 -12,000
-3.35%
ZEEL 25-Sep-14 CE 290.00 16.65 6.65
66.50%
16.65
15.00
78,000 78 12.50 61,000 59,000
2,950.00%
ANDHRABANK 28-Aug-14 CE 85.00 0.10 0.00
0.00%
0.20
0.10
76,000 19 0.10 340,000 -24,000
-6.59%
DLF 28-Aug-14 CE 240.00 0.10 -0.05
-33.33%
0.15
0.10
76,000 38 0.08 792,000 -18,000
-2.22%
JISLJALEQS 28-Aug-14 CE 105.00 0.10 -0.10
-50.00%
0.20
0.10
76,000 19 0.14 1,048,000 -8,000
-0.76%
TITAN 28-Aug-14 CE 390.00 2.10 -5.65
-72.90%
3.45
1.80
76,000 76 2.15 42,000 42,000
0.00%
JPPOWER 28-Aug-14 CE 15.00 1.65 -0.40
-19.51%
1.85
1.50
75,000 5 1.25 525,000 15,000
2.94%
SBIN 25-Sep-14 CE 2,500.00 67.25 18.65
38.37%
71.15
46.00
75,000 600 47.38 92,125 18,625
25.34%
DLF 25-Sep-14 CE 200.00 9.85 -1.90
-16.17%
12.20
9.50
74,000 37 8.30 194,000 32,000
19.75%
CENTURYTEX 28-Aug-14 CE 620.00 4.65 -1.65
-26.19%
7.60
3.90
73,000 73 4.16 142,000 2,000
1.43%
IGL 28-Aug-14 CE 380.00 5.45 0.55
11.22%
7.00
3.70
73,000 73 4.10 50,000 -2,000
-3.85%
NIFTY 28-Aug-14 CE 7,500.00 393.85 5.35
1.38%
430.00
366.20
72,650 1,453 287.96 800,050 -7,000
-0.87%
BANKBARODA 28-Aug-14 CE 940.00 4.85 2.60
115.56%
5.85
2.55
72,500 145 3.30 90,500 500
0.56%
DABUR 28-Aug-14 CE 230.00 1.40 0.50
55.56%
1.65
1.00
72,000 36 0.95 84,000 -6,000
-6.67%
SYNDIBANK 28-Aug-14 CE 132.50 1.15 -0.20
-14.81%
2.00
1.15
72,000 18 1.17 80,000 12,000
17.65%
TATAGLOBAL 28-Aug-14 CE 162.50 1.00 -0.35
-25.93%
2.05
0.90
72,000 36 0.98 56,000 32,000
133.33%
DLF 28-Aug-14 CE 190.00 10.50 -2.70
-20.45%
13.90
9.80
70,000 35 8.06 312,000 -18,000
-5.45%
ORIENTBANK 28-Aug-14 CE 260.00 12.60 3.20
34.04%
15.25
8.95
70,000 35 8.69 126,000 14,000
12.50%
ITC 28-Aug-14 CE 365.00 0.55 -0.05
-8.33%
0.70
0.50
69,000 69 0.39 852,000 0
0.00%
SBIN 28-Aug-14 CE 2,350.00 111.20 33.20
42.56%
120.00
80.00
69,000 552 79.60 47,625 -8,750
-15.52%
BANKNIFTY 28-Aug-14 CE 15,400.00 333.00 110.20
49.46%
392.20
192.00
68,300 2,732 214.73 95,125 -21,350
-18.33%
HEXAWARE 28-Aug-14 CE 155.00 5.90 1.30
28.26%
9.55
5.20
68,000 34 5.28 64,000 -16,000
-20.00%
BHARTIARTL 28-Aug-14 CE 410.00 0.35 -0.30
-46.15%
0.40
0.30
68,000 68 0.24 203,000 17,000
9.14%
NMDC 28-Aug-14 CE 185.00 0.55 -0.40
-42.11%
0.80
0.50
68,000 34 0.41 236,000 -12,000
-4.84%
PETRONET 28-Aug-14 CE 180.00 1.35 -0.20
-12.90%
1.90
1.15
68,000 34 1.05 200,000 20,000
11.11%
TCS 28-Aug-14 CE 2,550.00 5.70 -1.20
-17.39%
9.60
4.70
68,000 544 4.35 186,750 1,000
0.54%
TECHM 28-Aug-14 CE 2,250.00 22.85 3.15
15.99%
30.00
19.00
68,000 544 16.81 33,375 -5,125
-13.31%
TATAPOWER 28-Aug-14 CE 97.50 0.60 -0.30
-33.33%
1.00
0.40
68,000 17 0.48 300,000 24,000
8.70%
TATAPOWER 28-Aug-14 CE 105.00 0.10 -0.05
-33.33%
0.15
0.05
68,000 17 0.07 816,000 0
0.00%
TECHM 28-Aug-14 CE 2,200.00 52.00 6.90
15.30%
61.00
44.50
67,125 537 35.89 74,125 -11,000
-12.92%
AXISBANK 25-Sep-14 CE 400.00 12.80 1.70
15.32%
15.50
12.00
66,250 53 9.29 158,750 -1,250
-0.78%
ASHOKLEY 25-Sep-14 CE 42.50 0.55 -0.15
-21.43%
0.70
0.50
66,000 6 0.38 132,000 33,000
33.33%
APOLLOTYRE 28-Aug-14 CE 195.00 0.30 0.00
0.00%
0.40
0.20
66,000 33 0.21 214,000 -10,000
-4.46%
RELINFRA 28-Aug-14 CE 700.00 28.40 -8.60
-23.24%
37.00
26.00
66,000 132 20.63 76,000 -11,000
-12.64%
ITC 28-Aug-14 CE 370.00 0.35 -0.05
-12.50%
0.45
0.30
66,000 66 0.24 529,000 5,000
0.95%
TATASTEEL 25-Sep-14 CE 560.00 11.00 -3.95
-26.42%
13.35
10.45
66,000 66 7.91 123,000 29,000
30.85%
INDUSINDBK 28-Aug-14 CE 570.00 7.65 -0.10
-1.29%
10.80
6.35
64,500 129 5.59 53,500 -9,500
-15.08%
ADANIPOWER 28-Aug-14 CE 65.00 0.05 0.00
0.00%
0.05
0.05
64,000 8 0.03 952,000 -16,000
-1.65%
HDIL 28-Aug-14 CE 92.50 4.55 -2.75
-37.67%
7.30
4.20
64,000 8 3.38 168,000 8,000
5.00%
IRB 25-Sep-14 CE 260.00 14.00 1.10
8.53%
16.50
12.55
64,000 16 9.90 48,000 -4,000
-7.69%
IOB 28-Aug-14 CE 62.50 1.25 -1.40
-52.83%
4.45
1.25
64,000 8 1.84 40,000 -16,000
-28.57%
SAIL 25-Sep-14 CE 90.00 1.90 -0.85
-30.91%
2.50
1.75
64,000 16 1.30 92,000 32,000
53.33%
SAIL 28-Aug-14 CE 95.00 0.05 -0.15
-75.00%
0.10
0.05
64,000 16 0.04 620,000 -4,000
-0.64%
RELIANCE 25-Sep-14 CE 1,020.00 23.00 -1.10
-4.56%
26.00
21.80
62,250 249 14.83 250,000 32,250
14.81%
IDFC 25-Sep-14 CE 155.00 4.30 0.10
2.38%
5.55
4.00
62,000 31 2.96 80,000 28,000
53.85%
SSLT 28-Aug-14 CE 315.00 0.35 -0.40
-53.33%
0.50
0.35
62,000 31 0.25 58,000 4,000
7.41%
ONGC 28-Aug-14 CE 460.00 0.65 -0.10
-13.33%
1.30
0.65
61,000 61 0.59 163,000 1,000
0.62%
TATACHEM 28-Aug-14 CE 370.00 10.25 0.45
4.59%
14.00
9.00
61,000 61 7.25 84,000 -8,000
-8.70%
BPCL 28-Aug-14 CE 690.00 9.30 1.40
17.72%
11.00
6.50
60,500 121 5.14 50,500 1,000
2.02%
NIFTY 24-Dec-14 CE 8,000.00 279.00 -1.00
-0.36%
307.00
265.95
60,500 121 173.08 3,872,000 19,750
0.51%
DLF 28-Aug-14 CE 195.00 6.75 -2.60
-27.81%
9.60
6.25
60,000 30 4.53 286,000 -2,000
-0.69%
HINDALCO 28-Aug-14 CE 205.00 0.10 -0.10
-50.00%
0.20
0.10
60,000 30 0.07 296,000 -12,000
-3.90%
IBREALEST 28-Aug-14 CE 90.00 0.05 -0.05
-50.00%
0.05
0.05
60,000 15 0.03 332,000 -60,000
-15.31%
L&TFH 28-Aug-14 CE 75.00 0.10 -0.05
-33.33%
0.15
0.10
60,000 15 0.07 1,372,000 -12,000
-0.87%
RANBAXY 28-Aug-14 CE 680.00 3.00 1.65
122.22%
3.50
1.00
60,000 60 1.66 28,000 21,000
300.00%
RPOWER 28-Aug-14 CE 97.50 0.10 -0.10
-50.00%
0.15
0.10
60,000 15 0.06 212,000 -52,000
-19.70%
SYNDIBANK 28-Aug-14 CE 160.00 0.05 0.00
0.00%
0.10
0.05
60,000 15 0.03 552,000 20,000
3.76%
UPL 28-Aug-14 CE 320.00 8.50 2.90
51.79%
10.95
7.95
60,000 30 5.87 94,000 0
0.00%
TITAN 28-Aug-14 CE 375.00 5.65 3.50
162.79%
7.50
5.55
60,000 60 4.01 26,000 25,000
2,500.00%
KOTAKBANK 28-Aug-14 CE 1,040.00 9.00 5.50
157.14%
9.60
4.00
59,000 118 4.21 27,000 17,500
184.21%
BHEL 28-Aug-14 CE 210.00 16.00 -1.75
-9.86%
19.00
15.80
58,000 29 10.27 366,000 -18,000
-4.69%
DABUR 28-Aug-14 CE 225.00 2.50 0.75
42.86%
3.20
2.05
58,000 29 1.54 60,000 4,000
7.14%
HINDZINC 28-Aug-14 CE 170.00 1.20 -1.30
-52.00%
2.10
1.20
58,000 29 0.96 204,000 -4,000
-1.92%
JINDALSTEL 28-Aug-14 CE 310.00 1.00 -1.05
-51.22%
2.55
0.85
58,000 58 1.00 171,000 5,000
3.01%
ADANIPORTS 28-Aug-14 CE 280.00 19.00 2.40
14.46%
21.80
17.55
58,000 29 11.23 168,000 -2,000
-1.18%
NTPC 28-Aug-14 CE 147.50 0.60 -0.70
-53.85%
1.35
0.50
58,000 29 0.50 78,000 10,000
14.71%
POWERGRID 28-Aug-14 CE 137.50 0.90 -0.65
-41.94%
1.90
0.90
58,000 29 0.71 120,000 -18,000
-13.04%
SUNPHARMA 28-Aug-14 CE 880.00 7.90 4.15
110.67%
9.00
2.50
58,000 116 3.43 32,000 30,000
1,500.00%
ITC 25-Sep-14 CE 350.00 8.10 0.65
8.72%
8.55
7.00
57,000 57 4.64 57,000 32,000
128.00%
ONGC 25-Sep-14 CE 440.00 10.75 0.45
4.37%
12.95
9.25
57,000 57 6.34 80,000 21,000
35.59%
YESBANK 28-Aug-14 CE 560.00 22.40 -2.65
-10.58%
30.70
21.45
57,000 57 15.30 129,000 -7,000
-5.15%
INDIACEM 28-Aug-14 CE 117.50 1.00 -1.15
-53.49%
1.85
0.95
56,000 14 0.69 52,000 8,000
18.18%
IDBI 28-Aug-14 CE 87.50 0.15 0.00
0.00%
0.30
0.10
56,000 14 0.12 176,000 0
0.00%
IGL 28-Aug-14 CE 370.00 10.05 1.30
14.86%
11.35
7.15
56,000 56 5.43 35,000 4,000
12.90%
IBREALEST 25-Sep-14 CE 75.00 3.80 -0.45
-10.59%
4.95
3.80
56,000 14 2.52 52,000 0
0.00%
ITC 28-Aug-14 CE 345.00 5.45 0.65
13.54%
6.30
4.00
56,000 56 2.93 57,000 10,000
21.28%
L&TFH 25-Sep-14 CE 70.00 2.25 -0.25
-10.00%
2.70
2.20
56,000 14 1.40 272,000 20,000
7.94%
SYNDIBANK 28-Aug-14 CE 127.50 2.85 -0.05
-1.72%
4.00
2.85
56,000 14 1.93 88,000 12,000
15.79%
UNIONBANK 28-Aug-14 CE 225.00 1.30 0.95
271.43%
1.80
0.60
56,000 28 0.67 40,000 8,000
25.00%
HDFCBANK 25-Sep-14 CE 840.00 22.00 5.00
29.41%
22.00
16.00
55,500 111 10.98 51,000 37,500
277.78%
ADANIENT 28-Aug-14 CE 530.00 1.35 -0.35
-20.59%
1.95
0.75
55,000 55 0.73 93,000 26,000
38.81%
ASHOKLEY 28-Aug-14 CE 32.50 3.70 -1.45
-28.16%
4.70
3.70
55,000 5 2.43 385,000 0
0.00%
ARVIND 25-Sep-14 CE 270.00 9.25 1.95
26.71%
10.50
7.50
54,000 27 4.97 32,000 26,000
433.33%
CAIRN 28-Aug-14 CE 350.00 0.50 0.30
150.00%
0.50
0.20
54,000 54 0.20 208,000 2,000
0.97%
IFCI 25-Sep-14 CE 37.50 1.50 -0.15
-9.09%
1.80
1.50
54,000 6 0.89 180,000 36,000
25.00%
RECLTD 28-Aug-14 CE 300.00 1.60 -0.30
-15.79%
2.70
1.50
54,000 54 1.19 255,000 -8,000
-3.04%
NIFTY 30-Oct-14 CE 8,500.00 21.00 0.10
0.48%
24.50
19.00
53,150 1,063 11.59 283,150 9,900
3.62%
BANKINDIA 28-Aug-14 CE 270.00 18.70 9.00
92.78%
19.00
11.45
53,000 53 8.94 131,000 -34,000
-20.61%
HCLTECH 28-Aug-14 CE 1,650.00 3.10 -0.50
-13.89%
7.00
2.60
53,000 212 2.46 83,500 11,500
15.97%
BAJAJ-AUTO 28-Aug-14 CE 2,200.00 70.00 33.75
93.10%
70.40
34.00
52,250 418 28.05 22,000 -23,625
-51.78%
IDEA 28-Aug-14 CE 180.00 0.15 0.05
50.00%
0.15
0.10
52,000 26 0.06 350,000 -4,000
-1.13%
RPOWER 28-Aug-14 CE 80.00 6.00 -1.80
-23.08%
7.65
5.65
52,000 13 3.43 188,000 -12,000
-6.00%
TATAPOWER 28-Aug-14 CE 90.00 3.90 -1.35
-25.71%
5.60
3.50
52,000 13 2.20 212,000 0
0.00%
BANKNIFTY 28-Aug-14 CE 16,400.00 7.75 1.85
31.36%
14.35
4.70
51,600 2,064 5.15 41,250 9,400
29.51%
AXISBANK 28-Aug-14 CE 1,500.00 485.00 67.90
16.28%
502.00
485.00
51,250 41 251.85 51,250 0
0.00%
UNITECH 28-Aug-14 CE 35.00 0.05 0.00
0.00%
0.05
0.05
51,000 3 0.03 3,213,000 -51,000
-1.56%
LUPIN 28-Aug-14 CE 1,200.00 50.00 -4.65
-8.51%
51.00
40.00
50,750 203 23.85 147,000 -8,500
-5.47%
SBIN 28-Aug-14 CE 2,540.00 10.50 5.55
112.12%
12.90
5.25
50,500 404 5.14 38,500 125
0.33%
DLF 25-Sep-14 CE 220.00 3.70 -0.60
-13.95%
4.65
3.50
50,000 25 2.01 102,000 36,000
54.55%
KTKBANK 28-Aug-14 CE 135.00 0.40 0.10
33.33%
0.75
0.35
50,000 25 0.25 286,000 -4,000
-1.38%
RCOM 25-Sep-14 CE 125.00 4.90 -1.10
-18.33%
6.35
4.70
50,000 25 2.70 144,000 0
0.00%
UNIONBANK 28-Aug-14 CE 195.00 15.50 9.50
158.33%
16.85
6.00
50,000 25 6.93 84,000 4,000
5.00%
HDFCBANK 25-Sep-14 CE 820.00 33.00 3.00
10.00%
34.90
29.00
49,500 99 16.36 48,000 41,000
585.71%
INDUSINDBK 28-Aug-14 CE 580.00 4.60 0.25
5.75%
6.80
3.30
49,500 99 2.61 66,000 1,500
2.33%
RELIANCE 28-Aug-14 CE 980.00 21.70 -5.25
-19.48%
29.45
20.00
49,250 197 11.94 312,750 9,500
3.13%
HINDALCO 25-Sep-14 CE 185.00 5.10 -1.05
-17.07%
6.80
5.10
48,000 24 3.08 66,000 30,000
83.33%
HDIL 28-Aug-14 CE 112.50 0.10 -0.05
-33.33%
0.15
0.10
48,000 6 0.05 72,000 -16,000
-18.18%
JISLJALEQS 28-Aug-14 CE 90.00 2.55 -1.45
-36.25%
4.00
2.50
48,000 12 1.31 232,000 -4,000
-1.69%
NHPC 28-Aug-14 CE 20.00 2.05 -0.40
-16.33%
2.20
2.00
48,000 4 1.00 300,000 0
0.00%
PFC 28-Aug-14 CE 285.00 1.95 -0.60
-23.53%
2.85
1.95
48,000 24 1.15 112,000 20,000
21.74%
TATACHEM 28-Aug-14 CE 390.00 2.50 0.25
11.11%
3.70
2.40
48,000 48 1.47 66,000 1,000
1.54%
NIFTY 25-Sep-14 CE 8,500.00 4.65 0.35
8.14%
7.10
3.60
47,150 943 2.18 188,350 17,400
10.18%
INFY 28-Aug-14 CE 3,650.00 8.75 -4.30
-32.95%
11.95
7.85
47,125 377 4.29 89,000 2,125
2.45%
ADANIENT 28-Aug-14 CE 480.00 16.00 -5.45
-25.41%
25.40
16.00
47,000 47 10.28 221,000 -31,000
-12.30%
AXISBANK 25-Sep-14 CE 420.00 6.50 1.95
42.86%
7.30
6.00
46,250 37 3.21 41,250 31,250
312.50%
TATACHEM 28-Aug-14 CE 400.00 1.25 0.25
25.00%
2.00
1.05
46,000 46 0.71 71,000 -3,000
-4.05%
TATAMTRDVR 28-Aug-14 CE 300.00 56.70 -3.40
-5.66%
61.10
56.70
46,000 23 27.54 346,000 -4,000
-1.14%
TATACOMM 28-Aug-14 CE 370.00 3.90 0.20
5.41%
6.80
3.55
46,000 46 2.39 122,000 3,000
2.52%
RELIANCE 25-Sep-14 CE 1,040.00 16.10 -1.40
-8.00%
18.30
15.00
45,750 183 7.58 97,000 17,750
22.40%
IFCI 25-Sep-14 CE 42.50 0.35 -0.05
-12.50%
0.40
0.35
45,000 5 0.18 99,000 27,000
37.50%
IOC 28-Aug-14 CE 360.00 7.65 1.05
15.91%
8.45
6.80
45,000 45 3.42 45,000 1,000
2.27%
JPPOWER 25-Sep-14 CE 22.50 0.15 -0.05
-25.00%
0.20
0.15
45,000 3 0.08 75,000 15,000
25.00%
JPPOWER 28-Aug-14 CE 20.00 0.05 0.00
0.00%
0.05
0.05
45,000 3 0.02 7,200,000 0
0.00%
RANBAXY 28-Aug-14 CE 670.00 4.05 2.05
102.50%
5.05
1.55
45,000 45 1.77 15,000 7,000
87.50%
ZEEL 28-Aug-14 CE 280.00 12.85 3.65
39.67%
18.50
12.70
45,000 45 7.47 85,000 -21,000
-19.81%
HEXAWARE 28-Aug-14 CE 175.00 0.40 0.30
300.00%
1.45
0.40
44,000 22 0.35 34,000 30,000
750.00%
HINDALCO 25-Sep-14 CE 190.00 3.85 -0.85
-18.09%
5.00
3.75
44,000 22 1.79 154,000 12,000
8.45%
IDBI 28-Aug-14 CE 77.50 2.85 0.35
14.00%
3.80
2.40
44,000 11 1.29 100,000 4,000
4.17%
RCOM 28-Aug-14 CE 145.00 0.05 -0.05
-50.00%
0.10
0.05
44,000 22 0.04 524,000 8,000
1.55%
SYNDIBANK 28-Aug-14 CE 120.00 8.95 0.70
8.48%
10.80
8.25
44,000 11 4.25 496,000 -40,000
-7.46%
TATAMOTORS 25-Sep-14 CE 520.00 16.00 -0.40
-2.44%
19.30
15.25
43,000 43 7.38 80,000 6,000
8.11%
ICICIBANK 28-Aug-14 CE 1,500.00 54.45 3.15
6.14%
68.00
48.00
42,750 171 25.40 226,250 -1,250
-0.55%
BANKNIFTY 28-Aug-14 CE 15,300.00 415.00 124.55
42.88%
472.30
259.95
42,425 1,697 164.50 68,900 -13,325
-16.21%
BHEL 25-Sep-14 CE 230.00 5.50 -0.85
-13.39%
7.00
5.45
42,000 21 2.60 138,000 16,000
13.11%
BHARTIARTL 28-Aug-14 CE 375.00 4.00 -1.00
-20.00%
6.00
3.90
42,000 42 2.06 79,000 2,000
2.60%
BHARTIARTL 28-Aug-14 CE 385.00 1.70 -0.70
-29.17%
2.85
1.65
42,000 42 0.86 105,000 -9,000
-7.89%
SBIN 28-Aug-14 CE 2,700.00 1.15 -0.40
-25.81%
1.90
1.00
42,000 336 0.54 271,375 -33,375
-10.95%
TATAGLOBAL 25-Sep-14 CE 170.00 2.00 -0.05
-2.44%
3.45
1.70
42,000 21 0.94 92,000 26,000
39.39%
MCDOWELL-N 28-Aug-14 CE 2,550.00 5.40 -6.45
-54.43%
7.30
3.50
41,125 329 2.10 44,750 250
0.56%
GAIL 28-Aug-14 CE 450.00 1.10 0.30
37.50%
2.20
0.70
41,000 41 0.66 61,000 13,000
27.08%
NIFTY 28-Aug-14 CE 8,500.00 0.45 -0.05
-10.00%
0.50
0.35
41,000 820 0.18 1,101,550 450
0.04%
TATACOMM 28-Aug-14 CE 360.00 8.25 0.90
12.24%
11.70
7.00
41,000 41 3.82 90,000 -7,000
-7.22%
MARUTI 28-Aug-14 CE 2,750.00 30.50 2.05
7.21%
43.85
24.60
40,625 325 13.71 29,875 1,375
4.82%
HDFCBANK 28-Aug-14 CE 820.00 18.00 6.00
50.00%
18.70
10.85
40,500 81 5.81 187,000 2,000
1.08%
ALBK 28-Aug-14 CE 127.50 0.50 0.20
66.67%
0.60
0.40
40,000 10 0.20 76,000 4,000
5.56%
DLF 25-Sep-14 CE 210.00 5.70 -1.50
-20.83%
7.50
5.70
40,000 20 2.82 258,000 12,000
4.88%
DISHTV 28-Aug-14 CE 57.50 1.40 -0.80
-36.36%
1.55
1.40
40,000 5 0.59 200,000 -16,000
-7.41%
FEDERALBNK 28-Aug-14 CE 135.00 0.15 0.10
200.00%
0.15
0.10
40,000 10 0.05 80,000 -12,000
-13.04%
GMRINFRA 25-Sep-14 CE 27.50 1.10 -0.15
-12.00%
1.50
1.10
40,000 4 0.51 230,000 30,000
15.00%
HDFCBANK 25-Sep-14 CE 860.00 14.30 3.05
27.11%
14.30
11.65
40,000 80 4.98 69,500 28,500
69.51%
HDIL 28-Aug-14 CE 90.00 6.55 -2.55
-28.02%
8.35
6.20
40,000 5 2.95 432,000 -8,000
-1.82%
IBREALEST 25-Sep-14 CE 80.00 2.20 -0.40
-15.38%
3.10
2.20
40,000 10 1.06 60,000 20,000
50.00%
JSWENERGY 28-Aug-14 CE 75.00 4.35 -1.05
-19.44%
5.90
4.00
40,000 10 2.06 92,000 -4,000
-4.17%
RCOM 25-Sep-14 CE 130.00 3.20 -0.85
-20.99%
4.30
3.20
40,000 20 1.50 152,000 2,000
1.33%
SAIL 28-Aug-14 CE 92.50 0.10 -0.15
-60.00%
0.20
0.10
40,000 10 0.06 300,000 0
0.00%
TATAPOWER 25-Sep-14 CE 100.00 1.80 -0.10
-5.26%
2.00
1.55
40,000 10 0.70 132,000 28,000
26.92%
TATAGLOBAL 28-Aug-14 CE 150.00 7.20 -1.25
-14.79%
10.25
7.20
40,000 20 3.68 284,000 -2,000
-0.70%
UCOBANK 28-Aug-14 CE 120.00 0.05 0.00
0.00%
0.05
0.05
40,000 10 0.02 68,000 -12,000
-15.00%
BANKNIFTY 28-Aug-14 CE 15,000.00 682.00 139.15
25.63%
748.80
505.60
39,225 1,569 262.68 213,300 -1,775
-0.83%
IGL 28-Aug-14 CE 390.00 2.70 -0.40
-12.90%
3.45
2.00
39,000 39 1.13 55,000 5,000
10.00%
ONGC 25-Sep-14 CE 460.00 5.90 0.30
5.36%
7.05
5.00
39,000 39 2.46 115,000 27,000
30.68%
RECLTD 28-Aug-14 CE 280.00 8.95 0.60
7.19%
11.35
7.50
39,000 39 3.81 58,000 -1,000
-1.69%
NIFTY 25-Sep-14 CE 7,700.00 273.95 6.10
2.28%
305.80
254.00
38,500 770 106.49 347,200 -6,100
-1.73%
NIFTY 30-Oct-14 CE 8,000.00 158.55 0.45
0.28%
177.00
145.90
38,150 763 60.54 346,550 -9,250
-2.60%
ARVIND 28-Aug-14 CE 230.00 22.70 0.30
1.34%
26.95
22.70
38,000 19 9.18 332,000 -4,000
-1.19%
HINDALCO 28-Aug-14 CE 187.50 0.80 -1.00
-55.56%
1.95
0.80
38,000 19 0.51 138,000 4,000
2.99%
ORIENTBANK 28-Aug-14 CE 275.00 5.30 2.50
89.29%
5.60
2.75
38,000 19 1.79 34,000 0
0.00%
RELCAPITAL 28-Aug-14 CE 620.00 0.50 -0.30
-37.50%
0.95
0.45
38,000 38 0.22 263,000 -12,000
-4.36%
TATAGLOBAL 28-Aug-14 CE 157.50 2.55 -0.45
-15.00%
4.00
2.00
38,000 19 1.19 34,000 6,000
21.43%
INFY 28-Aug-14 CE 3,700.00 4.25 -2.20
-34.11%
5.45
3.85
37,500 300 1.69 149,250 -3,500
-2.29%
ICICIBANK 25-Sep-14 CE 1,600.00 30.95 0.30
0.98%
38.55
27.35
37,250 149 12.10 125,000 16,250
14.94%
CAIRN 28-Aug-14 CE 335.00 1.70 0.55
47.83%
2.10
0.60
37,000 37 0.61 48,000 7,000
17.07%
LICHSGFIN 28-Aug-14 CE 290.00 14.55 3.35
29.91%
14.80
12.00
37,000 37 5.00 200,000 -2,000
-0.99%
SUNTV 28-Aug-14 CE 370.00 9.20 -2.65
-22.36%
15.25
8.00
37,000 37 4.43 61,000 5,000
8.93%
ASIANPAINT 28-Aug-14 CE 630.00 4.00 -0.40
-9.09%
7.20
3.90
36,500 73 2.00 58,000 11,500
24.73%
AXISBANK 25-Sep-14 CE 410.00 9.00 1.50
20.00%
10.90
9.00
36,250 29 3.69 48,750 5,000
11.43%
ANDHRABANK 28-Aug-14 CE 70.00 5.95 1.60
36.78%
6.70
5.95
36,000 9 2.27 140,000 -12,000
-7.89%
ANDHRABANK 28-Aug-14 CE 90.00 0.05 0.00
0.00%
0.10
0.05
36,000 9 0.03 600,000 -8,000
-1.32%
DLF 28-Aug-14 CE 225.00 0.30 -0.25
-45.45%
0.50
0.30
36,000 18 0.14 338,000 2,000
0.60%
IDFC 28-Aug-14 CE 140.00 11.50 1.30
12.75%
11.95
10.75
36,000 18 3.99 144,000 -6,000
-4.00%
JSWENERGY 28-Aug-14 CE 77.50 2.55 -0.90
-26.09%
4.00
2.20
36,000 9 1.00 252,000 4,000
1.61%
L&TFH 28-Aug-14 CE 67.50 1.65 -0.50
-23.26%
1.80
1.45
36,000 9 0.59 412,000 8,000
1.98%
NHPC 25-Sep-14 CE 20.00 2.35 0.05
2.17%
2.35
2.35
36,000 3 0.85 120,000 12,000
11.11%
PFC 25-Sep-14 CE 280.00 10.65 -0.10
-0.93%
12.20
9.90
36,000 18 4.03 32,000 20,000
166.67%
PFC 28-Aug-14 CE 260.00 14.50 0.00
0.00%
18.30
14.50
36,000 18 5.99 82,000 -10,000
-10.87%
POWERGRID 28-Aug-14 CE 150.00 0.10 -0.05
-33.33%
0.10
0.10
36,000 18 0.04 816,000 6,000
0.74%
PTC 28-Aug-14 CE 87.50 2.00 -0.20
-9.09%
3.25
2.00
36,000 9 0.92 108,000 -4,000
-3.57%
TATASTEEL 25-Sep-14 CE 540.00 18.90 -7.15
-27.45%
21.65
18.00
36,000 36 6.85 30,000 -6,000
-16.67%
UCOBANK 28-Aug-14 CE 115.00 0.10 0.00
0.00%
0.20
0.10
36,000 9 0.04 172,000 -12,000
-6.52%
BAJAJ-AUTO 28-Aug-14 CE 2,300.00 16.35 9.60
142.22%
18.30
6.70
35,750 286 5.09 21,875 6,250
40.00%
NIFTY 28-Aug-14 CE 8,400.00 0.50 -0.05
-9.09%
0.60
0.45
35,750 715 0.18 403,750 2,950
0.74%
TATAMOTORS 28-Aug-14 CE 560.00 0.35 -0.20
-36.36%
0.60
0.35
35,000 35 0.18 79,000 4,000
5.33%
ASIANPAINT 28-Aug-14 CE 620.00 7.20 -0.30
-4.00%
12.00
7.00
34,500 69 3.30 43,500 3,000
7.41%
BHEL 28-Aug-14 CE 215.00 12.15 -1.20
-8.99%
14.00
11.35
34,000 17 4.34 222,000 -18,000
-7.50%
BANKINDIA 28-Aug-14 CE 310.00 0.80 0.60
300.00%
0.85
0.40
34,000 34 0.24 56,000 2,000
3.70%
COALINDIA 25-Sep-14 CE 390.00 4.75 -0.30
-5.94%
6.50
4.70
34,000 34 1.96 34,000 30,000
750.00%
EXIDEIND 28-Aug-14 CE 185.00 0.60 0.10
20.00%
1.10
0.60
34,000 17 0.30 24,000 10,000
71.43%
NTPC 25-Sep-14 CE 145.00 3.90 -1.15
-22.77%
5.25
3.90
34,000 17 1.60 68,000 16,000
30.77%
PFC 25-Sep-14 CE 300.00 4.20 -0.35
-7.69%
5.45
4.10
34,000 17 1.60 108,000 16,000
17.39%
PETRONET 28-Aug-14 CE 200.00 0.15 -0.05
-25.00%
0.40
0.15
34,000 17 0.07 270,000 -26,000
-8.78%
TATAGLOBAL 28-Aug-14 CE 175.00 0.25 0.05
25.00%
0.25
0.15
34,000 17 0.07 70,000 8,000
12.90%
HINDUNILVR 28-Aug-14 CE 710.00 10.00 -1.75
-14.89%
13.80
9.75
33,500 67 4.00 37,500 -2,000
-5.06%
HINDUNILVR 28-Aug-14 CE 740.00 1.70 -0.80
-32.00%
2.70
1.65
33,500 67 0.71 89,500 11,500
14.74%
TATAMOTORS 28-Aug-14 CE 480.00 32.60 -1.05
-3.12%
37.80
30.00
33,000 33 11.39 297,000 -25,000
-7.76%
M&M 28-Aug-14 CE 1,380.00 16.50 2.10
14.58%
21.55
14.50
32,750 131 5.90 33,250 3,000
9.92%
AUROPHARMA 25-Sep-14 CE 820.00 29.00 9.25
46.84%
31.40
29.00
32,500 65 9.62 21,000 20,500
4,100.00%
ARVIND 25-Sep-14 CE 250.00 16.75 1.95
13.18%
17.90
14.85
32,000 16 5.24 26,000 6,000
30.00%
FEDERALBNK 28-Aug-14 CE 115.00 6.80 2.25
49.45%
6.80
5.00
32,000 8 1.91 192,000 -8,000
-4.00%
IDBI 25-Sep-14 CE 80.00 4.20 0.50
13.51%
4.50
3.90
32,000 8 1.35 48,000 16,000
50.00%
IDBI 25-Sep-14 CE 85.00 2.25 -0.30
-11.76%
2.40
1.90
32,000 8 0.72 52,000 20,000
62.50%
IGL 28-Aug-14 CE 400.00 0.90 -0.65
-41.94%
1.75
0.75
32,000 32 0.39 54,000 -2,000
-3.57%
JISLJALEQS 25-Sep-14 CE 95.00 2.90 -1.10
-27.50%
4.95
2.90
32,000 8 1.40 40,000 12,000
42.86%
LT 25-Sep-14 CE 1,500.00 69.60 7.10
11.36%
76.00
62.10
32,000 128 22.69 44,250 22,250
101.14%
M&MFIN 28-Aug-14 CE 280.00 2.75 -1.15
-29.49%
4.30
2.60
32,000 32 1.10 115,000 7,000
6.48%
NTPC 28-Aug-14 CE 170.00 0.05 -0.05
-50.00%
0.10
0.05
32,000 16 0.02 366,000 -24,000
-6.15%
PNB 28-Aug-14 CE 920.00 40.00 19.60
96.08%
40.00
22.50
32,000 64 10.36 38,000 -8,000
-17.39%
RELCAPITAL 28-Aug-14 CE 550.00 12.70 -2.80
-18.06%
21.30
10.60
32,000 32 4.35 139,000 6,000
4.51%
RELCAPITAL 28-Aug-14 CE 610.00 0.75 -0.65
-46.43%
1.55
0.60
32,000 32 0.28 79,000 -5,000
-5.95%
RPOWER 25-Sep-14 CE 100.00 0.75 -0.40
-34.78%
1.30
0.75
32,000 8 0.33 188,000 16,000
9.30%
TATAMTRDVR 28-Aug-14 CE 320.00 39.00 1.00
2.63%
41.30
39.00
32,000 16 13.01 272,000 -28,000
-9.33%
UCOBANK 28-Aug-14 CE 97.50 2.50 0.75
42.86%
3.40
1.85
32,000 8 0.88 36,000 -4,000
-10.00%
JSWSTEEL 28-Aug-14 CE 1,280.00 19.70 -9.40
-32.30%
27.65
15.70
31,750 127 6.43 19,500 4,250
27.87%
BANKNIFTY 25-Sep-14 CE 16,500.00 107.00 37.70
54.40%
120.00
71.55
31,300 1,252 32.81 28,125 11,275
66.91%
MCDOWELL-N 28-Aug-14 CE 2,600.00 1.75 -4.55
-72.22%
3.95
1.75
31,250 250 0.82 90,250 500
0.56%
ONGC 25-Sep-14 CE 420.00 18.50 0.00
0.00%
22.55
17.70
31,000 31 6.03 46,000 25,000
119.05%
RELIANCE 25-Sep-14 CE 1,100.00 5.60 -0.45
-7.44%
6.85
5.10
30,750 123 1.91 290,000 8,000
2.84%
BANKINDIA 28-Aug-14 CE 320.00 0.40 0.15
60.00%
0.40
0.25
30,000 30 0.11 135,000 -3,000
-2.17%
JINDALSTEL 28-Aug-14 CE 280.00 13.00 -5.40
-29.35%
17.95
11.50
30,000 30 4.34 125,000 -12,000
-8.76%
NTPC 28-Aug-14 CE 160.00 0.10 -0.05
-33.33%
0.10
0.10
30,000 15 0.03 1,260,000 0
0.00%
UNIONBANK 28-Aug-14 CE 212.50 4.80 2.65
123.26%
5.10
2.35
30,000 15 1.23 10,000 6,000
150.00%
AXISBANK 28-Aug-14 CE 416.00 1.20 0.25
26.32%
1.75
1.20
30,000 24 0.39 95,000 2,500
2.70%
BPCL 28-Aug-14 CE 660.00 25.10 5.15
25.81%
25.10
17.95
29,000 58 6.46 53,000 1,000
1.92%
M&M 28-Aug-14 CE 1,400.00 9.90 1.75
21.47%
12.95
8.15
29,000 116 2.98 43,000 750
1.78%
TATASTEEL 25-Sep-14 CE 580.00 5.90 -2.65
-30.99%
7.30
5.90
29,000 29 1.92 34,000 -3,000
-8.11%
TATASTEEL 25-Sep-14 CE 600.00 3.00 -1.80
-37.50%
4.15
3.00
29,000 29 1.04 52,000 15,000
40.54%
ZEEL 28-Aug-14 CE 305.00 2.35 2.10
840.00%
3.10
1.85
29,000 29 0.68 15,000 10,000
200.00%
NIFTY 30-Oct-14 CE 8,400.00 32.10 -2.70
-7.76%
39.00
29.15
28,900 578 10.25 371,150 18,600
5.28%
AXISBANK 28-Aug-14 CE 380.00 22.30 6.75
43.41%
22.30
19.50
28,750 23 6.15 163,750 -8,750
-5.07%
BANKNIFTY 28-Aug-14 CE 17,000.00 1.50 0.40
36.36%
3.10
0.85
28,300 1,132 0.55 49,425 -2,075
-4.03%
HEXAWARE 25-Sep-14 CE 170.00 4.05 1.55
62.00%
5.80
4.05
28,000 14 1.40 14,000 12,000
600.00%
ANDHRABANK 28-Aug-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
28,000 7 0.01 160,000 -28,000
-14.89%
ALBK 25-Sep-14 CE 125.00 4.25 -0.25
-5.56%
4.70
3.80
28,000 7 1.16 32,000 20,000
166.67%
BHEL 25-Sep-14 CE 220.00 9.75 -0.95
-8.88%
10.70
9.35
28,000 14 2.81 94,000 14,000
17.50%
FEDERALBNK 28-Aug-14 CE 117.50 4.60 2.45
113.95%
4.70
3.60
28,000 7 1.17 56,000 0
0.00%
HINDALCO 25-Sep-14 CE 200.00 1.85 -0.65
-26.00%
2.50
1.65
28,000 14 0.57 58,000 8,000
16.00%
IBREALEST 28-Aug-14 CE 82.50 0.15 -0.15
-50.00%
0.35
0.15
28,000 7 0.08 104,000 4,000
4.00%
JINDALSTEL 28-Aug-14 CE 320.00 0.50 -0.35
-41.18%
1.00
0.40
28,000 28 0.20 98,000 10,000
11.36%
LUPIN 28-Aug-14 CE 1,260.00 10.75 -5.30
-33.02%
14.55
8.85
28,000 112 3.12 24,500 4,250
20.99%
VOLTAS 28-Aug-14 CE 220.00 20.10 0.10
0.50%
22.15
19.20
28,000 14 5.75 144,000 -18,000
-11.11%
BANKINDIA 25-Sep-14 CE 290.00 14.00 5.10
57.30%
14.00
7.60
27,000 27 3.08 16,000 1,000
6.67%
CAIRN 28-Aug-14 CE 310.00 20.00 6.00
42.86%
20.00
14.60
27,000 27 4.33 87,000 -2,000
-2.25%
HINDPETRO 28-Aug-14 CE 440.00 22.35 5.15
29.94%
23.90
16.00
27,000 27 5.32 172,000 -14,000
-7.53%
MCLEODRUSS 28-Aug-14 CE 290.00 4.10 -2.55
-38.35%
9.95
4.10
27,000 27 2.03 28,000 6,000
27.27%
RECLTD 28-Aug-14 CE 285.00 5.95 -0.35
-5.56%
8.05
5.40
27,000 27 1.93 19,000 4,000
26.67%
YESBANK 25-Sep-14 CE 600.00 14.85 -0.50
-3.26%
19.35
14.85
27,000 27 4.82 74,000 19,000
34.55%
RELIANCE 28-Aug-14 CE 1,100.00 0.50 -0.25
-33.33%
1.00
0.50
26,750 107 0.18 607,000 250
0.04%
SBIN 25-Sep-14 CE 2,400.00 122.00 28.80
30.90%
125.45
94.95
26,625 213 31.56 55,000 -6,125
-10.02%
BANKNIFTY 28-Aug-14 CE 15,200.00 484.65 119.45
32.71%
558.00
329.95
26,475 1,059 127.73 45,775 -3,775
-7.62%
CAIRN 25-Sep-14 CE 350.00 3.10 1.10
55.00%
3.10
1.75
26,000 26 0.66 25,000 10,000
66.67%
DLF 28-Aug-14 CE 260.00 0.05 -0.05
-50.00%
0.10
0.05
26,000 13 0.01 82,000 -22,000
-21.15%
ONGC 28-Aug-14 CE 470.00 0.45 -0.10
-18.18%
0.70
0.45
26,000 26 0.14 62,000 4,000
6.90%
UNIONBANK 25-Sep-14 CE 200.00 16.30 6.30
63.00%
16.30
14.50
26,000 13 3.91 144,000 20,000
16.13%
UNIONBANK 28-Aug-14 CE 207.50 6.00 3.75
166.67%
6.60
2.65
26,000 13 1.33 6,000 -2,000
-25.00%
NIFTY 28-Aug-14 CE 8,250.00 0.80 -0.40
-33.33%
1.45
0.80
25,850 517 0.32 8,450 2,950
53.64%
NIFTY 24-Dec-14 CE 7,500.00 614.55 3.05
0.50%
646.50
594.40
25,650 51 158.15 816,400 2,250
0.28%
BANKNIFTY 25-Sep-14 CE 15,500.00 500.00 99.65
24.89%
543.85
405.30
25,200 1,008 124.03 64,650 1,725
2.74%
NIFTY 30-Oct-14 CE 8,600.00 12.50 -0.05
-0.40%
15.00
11.05
25,150 503 3.28 93,450 21,650
30.15%
NIFTY 28-Aug-14 CE 7,000.00 892.45 10.20
1.16%
927.00
863.15
25,050 501 227.65 441,100 -14,000
-3.08%
CIPLA 28-Aug-14 CE 450.00 46.00 3.95
9.39%
49.00
37.00
25,000 25 10.37 194,000 -14,000
-6.73%
CIPLA 28-Aug-14 CE 470.00 27.95 4.80
20.73%
30.00
19.85
25,000 25 6.52 266,000 -13,000
-4.66%
CAIRN 25-Sep-14 CE 340.00 5.00 1.25
33.33%
5.50
3.60
25,000 25 1.16 35,000 15,000
75.00%
CENTURYTEX 28-Aug-14 CE 640.00 1.65 -0.85
-34.00%
3.05
1.55
25,000 25 0.57 89,000 7,000
8.54%
ICICIBANK 25-Sep-14 CE 1,650.00 17.00 0.00
0.00%
21.00
15.45
25,000 100 4.72 54,000 19,000
54.29%
LUPIN 28-Aug-14 CE 1,240.00 21.00 -4.60
-17.97%
23.15
16.30
25,000 100 5.07 28,250 5,000
21.51%
ZEEL 25-Sep-14 CE 300.00 11.50 -8.65
-42.93%
14.50
10.00
25,000 25 2.81 20,000 20,000
0.00%
INFY 28-Aug-14 CE 3,500.00 64.00 -16.10
-20.10%
78.45
59.60
24,500 196 15.46 139,750 2,250
1.64%
TECHM 28-Aug-14 CE 2,350.00 1.60 0.00
0.00%
3.00
1.40
24,375 195 0.59 141,375 0
0.00%
NIFTY 28-Aug-14 CE 7,300.00 590.30 5.40
0.92%
628.50
567.30
24,300 486 144.79 533,250 -18,250
-3.31%
ANDHRABANK 28-Aug-14 CE 82.50 0.25 0.10
66.67%
0.30
0.25
24,000 6 0.07 104,000 12,000
13.04%
ALBK 28-Aug-14 CE 115.00 7.50 1.20
19.05%
7.50
6.45
24,000 6 1.73 116,000 -12,000
-9.38%
ADANIPOWER 25-Sep-14 CE 55.00 2.50 -0.50
-16.67%
3.10
2.40
24,000 3 0.64 80,000 16,000
25.00%
ADANIPOWER 28-Aug-14 CE 50.00 6.00 1.00
20.00%
6.20
6.00
24,000 3 1.45 48,000 0
0.00%
BANKBARODA 28-Aug-14 CE 960.00 2.00 0.85
73.91%
2.85
1.55
24,000 48 0.53 73,500 6,500
9.70%
CAIRN 25-Sep-14 CE 330.00 9.90 3.65
58.40%
9.90
6.70
24,000 24 1.95 28,000 10,000
55.56%
DISHTV 25-Sep-14 CE 62.50 1.80 0.55
44.00%
1.85
1.55
24,000 3 0.42 16,000 8,000
100.00%
HDIL 28-Aug-14 CE 117.50 0.05 -0.05
-50.00%
0.05
0.05
24,000 3 0.01 176,000 24,000
15.79%
IOB 28-Aug-14 CE 75.00 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 280,000 16,000
6.06%
JPASSOCIAT 28-Aug-14 CE 50.00 5.15 -0.05
-0.96%
5.15
5.05
24,000 3 1.22 424,000 24,000
6.00%
JSWENERGY 28-Aug-14 CE 95.00 0.15 -0.05
-25.00%
0.20
0.15
24,000 6 0.04 56,000 0
0.00%
JISLJALEQS 28-Aug-14 CE 92.50 1.35 -1.90
-58.46%
3.45
1.00
24,000 6 0.43 48,000 16,000
50.00%
JINDALSTEL 28-Aug-14 CE 295.00 3.95 -3.30
-45.52%
8.90
3.00
24,000 24 1.24 101,000 11,000
12.22%
ONGC 28-Aug-14 CE 445.00 1.75 -0.35
-16.67%
3.15
1.75
24,000 24 0.59 55,000 10,000
22.22%
RELCAPITAL 25-Sep-14 CE 600.00 7.50 -1.35
-15.25%
11.20
7.30
24,000 24 2.20 44,000 13,000
41.94%
SYNDIBANK 25-Sep-14 CE 130.00 6.15 0.40
6.96%
6.75
5.70
24,000 6 1.50 144,000 4,000
2.86%
SSLT 25-Sep-14 CE 300.00 8.80 -1.55
-14.98%
9.40
8.25
24,000 12 2.11 32,000 6,000
23.08%
TATAPOWER 25-Sep-14 CE 95.00 3.20 -0.80
-20.00%
3.85
3.20
24,000 6 0.86 92,000 16,000
21.05%
TATAPOWER 28-Aug-14 CE 92.50 2.20 -0.95
-30.16%
2.75
2.20
24,000 6 0.60 196,000 -4,000
-2.00%
TATAGLOBAL 25-Sep-14 CE 165.00 3.30 0.05
1.54%
4.40
3.30
24,000 12 0.93 42,000 2,000
5.00%
UNIONBANK 25-Sep-14 CE 220.00 7.15 2.10
41.58%
7.55
5.90
24,000 12 1.60 16,000 8,000
100.00%
RELINFRA 28-Aug-14 CE 800.00 0.80 -0.45
-36.00%
1.20
0.70
23,500 47 0.20 213,000 6,500
3.15%
ADANIENT 28-Aug-14 CE 540.00 0.60 -0.30
-33.33%
0.95
0.45
23,000 23 0.15 54,000 -3,000
-5.26%
BIOCON 28-Aug-14 CE 520.00 1.10 -0.80
-42.11%
2.65
0.90
23,000 46 0.35 55,000 1,000
1.85%
BANKINDIA 25-Sep-14 CE 300.00 9.80 3.30
50.77%
9.80
6.85
23,000 23 2.07 17,000 15,000
750.00%
CENTURYTEX 28-Aug-14 CE 590.00 16.30 -8.40
-34.01%
24.00
16.25
23,000 23 4.52 56,000 5,000
9.80%
LT 25-Sep-14 CE 1,600.00 25.50 3.00
13.33%
29.00
19.35
23,000 92 5.92 56,250 10,000
21.62%
MCLEODRUSS 28-Aug-14 CE 300.00 2.00 -1.05
-34.43%
4.85
1.90
23,000 23 0.79 20,000 1,000
5.26%
DRREDDY 28-Aug-14 CE 2,900.00 17.75 -19.35
-52.16%
33.05
14.55
22,750 182 5.13 18,625 2,125
12.88%
ASHOKLEY 25-Sep-14 CE 35.00 3.00 -0.25
-7.69%
3.00
3.00
22,000 2 0.66 99,000 0
0.00%
COALINDIA 25-Sep-14 CE 380.00 7.55 -0.65
-7.93%
9.45
7.45
22,000 22 1.90 31,000 4,000
14.81%
COALINDIA 28-Aug-14 CE 400.00 0.15 -0.10
-40.00%
0.35
0.15
22,000 22 0.06 271,000 -2,000
-0.73%
ITC 25-Sep-14 CE 360.00 4.70 0.65
16.05%
4.70
3.55
22,000 22 0.90 266,000 5,000
1.92%
NTPC 25-Sep-14 CE 140.00 7.00 -1.00
-12.50%
8.10
7.00
22,000 11 1.73 82,000 18,000
28.13%
NTPC 25-Sep-14 CE 160.00 1.00 0.00
0.00%
1.10
0.85
22,000 11 0.22 102,000 18,000
21.43%
NIFTY 28-Aug-14 CE 7,400.00 491.40 3.30
0.68%
530.00
460.85
21,900 438 107.25 236,100 -14,150
-5.65%
AXISBANK 28-Aug-14 CE 440.00 0.25 0.00
0.00%
0.30
0.20
21,250 17 0.06 155,000 3,750
2.48%
BPCL 28-Aug-14 CE 710.00 4.65 1.10
30.99%
4.65
2.75
21,000 42 0.76 22,000 4,000
22.22%
COALINDIA 28-Aug-14 CE 385.00 0.65 -0.35
-35.00%
1.45
0.60
21,000 21 0.18 93,000 6,000
6.90%
ITC 28-Aug-14 CE 340.00 9.30 1.25
15.53%
10.00
7.10
21,000 21 1.84 36,000 2,000
5.88%
LICHSGFIN 28-Aug-14 CE 320.00 0.65 -0.05
-7.14%
1.15
0.65
21,000 21 0.20 121,000 4,000
3.42%
ICICIBANK 28-Aug-14 CE 1,620.00 3.75 0.25
7.14%
5.70
2.85
20,750 83 0.95 19,750 -500
-2.47%
NIFTY 25-Sep-14 CE 7,500.00 440.70 9.80
2.27%
475.25
416.50
20,300 406 90.01 229,800 10,500
4.79%
RELIANCE 28-Aug-14 CE 1,080.00 0.70 -0.35
-33.33%
1.00
0.65
20,250 81 0.16 203,750 -500
-0.24%
BHARATFORG 28-Aug-14 CE 780.00 5.15 0.10
1.98%
7.20
5.10
20,000 20 1.23 85,000 4,000
4.94%
BHEL 28-Aug-14 CE 200.00 26.70 -0.80
-2.91%
28.15
26.70
20,000 10 5.49 136,000 -8,000
-5.56%
CROMPGREAV 28-Aug-14 CE 225.00 0.30 -0.25
-45.45%
0.70
0.30
20,000 10 0.10 52,000 0
0.00%
EXIDEIND 28-Aug-14 CE 155.00 14.00 1.20
9.38%
16.00
13.00
20,000 10 2.96 26,000 -14,000
-35.00%
INDIACEM 28-Aug-14 CE 110.00 4.65 -2.95
-38.82%
7.15
4.65
20,000 5 1.15 244,000 -4,000
-1.61%
INDIACEM 28-Aug-14 CE 112.50 3.05 -2.95
-49.17%
5.15
3.05
20,000 5 0.69 20,000 0
0.00%
IDEA 28-Aug-14 CE 175.00 0.20 0.00
0.00%
0.25
0.15
20,000 10 0.04 212,000 -4,000
-1.85%
IDBI 25-Sep-14 CE 90.00 1.05 0.05
5.00%
1.10
1.00
20,000 5 0.21 24,000 20,000
500.00%
IDBI 28-Aug-14 CE 75.00 5.75 1.00
21.05%
5.75
4.75
20,000 5 1.05 40,000 -8,000
-16.67%
IRB 25-Sep-14 CE 270.00 11.15 2.85
34.34%
12.45
11.15
20,000 5 2.33 12,000 8,000
200.00%
IOC 28-Aug-14 CE 370.00 4.45 0.75
20.27%
4.90
3.55
20,000 20 0.83 114,000 1,000
0.88%
JISLJALEQS 28-Aug-14 CE 120.00 0.05 -0.05
-50.00%
0.05
0.05
20,000 5 0.01 364,000 -20,000
-5.21%
ADANIPORTS 28-Aug-14 CE 270.00 26.10 -0.25
-0.95%
31.00
26.10
20,000 10 5.78 192,000 -4,000
-2.04%
ORIENTBANK 28-Aug-14 CE 265.00 9.80 3.20
48.48%
10.50
6.90
20,000 10 1.83 18,000 -10,000
-35.71%
POWERGRID 28-Aug-14 CE 145.00 0.15 -0.05
-25.00%
0.20
0.10
20,000 10 0.03 160,000 12,000
8.11%
PETRONET 28-Aug-14 CE 190.00 0.35 -0.05
-12.50%
0.50
0.30
20,000 10 0.08 274,000 -6,000
-2.14%
PTC 25-Sep-14 CE 90.00 2.65 0.10
3.92%
3.35
2.65
20,000 5 0.57 24,000 12,000
100.00%
RCOM 28-Aug-14 CE 150.00 0.05 -0.05
-50.00%
0.10
0.05
20,000 10 0.01 1,002,000 -12,000
-1.18%
RPOWER 25-Sep-14 CE 85.00 4.70 -1.45
-23.58%
5.70
4.70
20,000 5 1.03 116,000 0
0.00%
SSLT 28-Aug-14 CE 280.00 12.20 -5.30
-30.29%
15.00
11.10
20,000 10 2.41 210,000 -6,000
-2.78%
TATAMOTORS 25-Sep-14 CE 550.00 6.00 -1.40
-18.92%
7.80
5.70
20,000 20 1.29 82,000 -8,000
-8.89%
UCOBANK 25-Sep-14 CE 100.00 4.50 -0.10
-2.17%
5.05
4.50
20,000 5 0.94 20,000 16,000
400.00%
TATACOMM 28-Aug-14 CE 380.00 2.30 0.10
4.55%
3.65
2.00
20,000 20 0.60 112,000 3,000
2.75%
ZEEL 28-Aug-14 CE 285.00 9.05 2.70
42.52%
13.05
9.00
20,000 20 2.08 34,000 -5,000
-12.82%
ZEEL 28-Aug-14 CE 320.00 0.60 0.50
500.00%
1.25
0.60
20,000 20 0.18 20,000 11,000
122.22%
JSWSTEEL 28-Aug-14 CE 1,320.00 6.60 -6.00
-47.62%
11.00
5.30
19,500 78 1.52 17,500 2,250
14.75%
WIPRO 28-Aug-14 CE 570.00 2.30 -0.90
-28.13%
5.00
2.10
19,500 39 0.49 42,500 1,000
2.41%
TATAMOTORS 25-Sep-14 CE 540.00 8.50 -1.10
-11.46%
10.80
8.45
19,000 19 1.85 30,000 3,000
11.11%
TATAMOTORS 28-Aug-14 CE 490.00 22.40 -2.80
-11.11%
28.00
20.00
19,000 19 4.53 216,000 -11,000
-4.85%
AXISBANK 28-Aug-14 CE 1,700.00 303.00 38.55
14.58%
304.00
299.00
19,000 15 57.43 18,000 0
0.00%
YESBANK 28-Aug-14 CE 630.00 0.60 -0.15
-20.00%
1.00
0.60
19,000 19 0.15 23,000 12,000
109.09%
MCDOWELL-N 25-Sep-14 CE 2,500.00 41.00 -19.35
-32.06%
49.00
35.00
18,875 151 7.46 35,750 1,625
4.76%
TECHM 28-Aug-14 CE 2,300.00 7.55 0.80
11.85%
11.30
6.25
18,750 150 1.67 37,875 1,375
3.77%
AUROPHARMA 28-Aug-14 CE 760.00 47.00 7.00
17.50%
58.00
45.05
18,500 37 9.60 152,500 -5,500
-3.48%
TCS 28-Aug-14 CE 2,650.00 1.50 -0.70
-31.82%
2.35
1.25
18,375 147 0.30 60,375 0
0.00%
BAJAJ-AUTO 25-Sep-14 CE 2,300.00 51.00 21.00
70.00%
66.95
32.55
18,125 145 8.46 20,000 14,125
240.43%
BHARTIARTL 28-Aug-14 CE 360.00 15.00 0.90
6.38%
15.00
12.00
18,000 18 2.34 244,000 8,000
3.39%
CANBK 25-Sep-14 CE 400.00 14.00 4.00
40.00%
15.95
11.80
18,000 18 2.53 14,000 10,000
250.00%
CAIRN 25-Sep-14 CE 320.00 15.00 4.00
36.36%
15.00
12.20
18,000 18 2.32 17,000 -9,000
-34.62%
CENTURYTEX 28-Aug-14 CE 630.00 2.85 -1.20
-29.63%
4.95
2.55
18,000 18 0.64 40,000 6,000
17.65%
IDFC 28-Aug-14 CE 175.00 0.10 0.00
0.00%
0.10
0.10
18,000 9 0.02 282,000 0
0.00%
IFCI 25-Sep-14 CE 35.00 2.95 -0.10
-3.28%
2.95
2.90
18,000 2 0.53 45,000 0
0.00%
NTPC 28-Aug-14 CE 142.50 1.95 -1.70
-46.58%
3.50
1.95
18,000 9 0.48 130,000 -2,000
-1.52%
ORIENTBANK 25-Sep-14 CE 280.00 11.00 3.20
41.03%
11.00
9.30
18,000 9 1.74 22,000 12,000
120.00%
ORIENTBANK 28-Aug-14 CE 290.00 1.25 0.40
47.06%
1.55
0.85
18,000 9 0.25 72,000 -6,000
-7.69%
RELCAPITAL 28-Aug-14 CE 630.00 0.35 -0.10
-22.22%
0.50
0.35
18,000 18 0.07 56,000 -10,000
-15.15%
SSLT 25-Sep-14 CE 290.00 12.50 -9.50
-43.18%
13.00
12.50
18,000 9 2.31 16,000 14,000
700.00%
UNIONBANK 25-Sep-14 CE 210.00 10.50 5.20
98.11%
11.50
9.35
18,000 9 1.88 12,000 8,000
200.00%
INDUSINDBK 28-Aug-14 CE 560.00 13.00 0.65
5.26%
17.30
10.95
17,500 35 2.53 71,500 -4,500
-5.92%
BHARTIARTL 25-Sep-14 CE 380.00 9.20 -0.35
-3.66%
11.25
8.70
17,000 17 1.66 29,000 8,000
38.10%
JINDALSTEL 28-Aug-14 CE 305.00 1.50 -1.55
-50.82%
2.80
1.10
17,000 17 0.26 32,000 3,000
10.34%
RELCAPITAL 25-Sep-14 CE 560.00 19.25 -2.00
-9.41%
23.75
18.00
17,000 17 3.52 23,000 8,000
53.33%
SBIN 28-Aug-14 CE 2,580.00 5.00 1.80
56.25%
6.70
2.55
17,000 136 0.80 27,500 9,750
54.93%
UNITECH 25-Sep-14 CE 25.00 1.90 0.10
5.56%
1.90
1.90
17,000 1 0.32 170,000 0
0.00%
UNITECH 25-Sep-14 CE 27.50 1.00 0.40
66.67%
1.00
1.00
17,000 1 0.17 136,000 17,000
14.29%
UNITECH 28-Aug-14 CE 20.00 4.45 0.45
11.25%
4.45
4.45
17,000 1 0.76 323,000 -17,000
-5.00%
AUROPHARMA 28-Aug-14 CE 740.00 64.10 6.65
11.58%
80.00
62.00
16,500 33 11.67 134,500 -6,500
-4.61%
RELINFRA 28-Aug-14 CE 780.00 1.20 -1.30
-52.00%
2.50
1.10
16,500 33 0.28 116,000 -3,500
-2.93%
HDFC 25-Sep-14 CE 1,100.00 23.80 -1.20
-4.80%
28.80
22.05
16,500 66 4.25 14,250 5,500
62.86%
ICICIBANK 25-Sep-14 CE 1,550.00 52.15 0.75
1.46%
62.00
47.90
16,500 66 9.28 28,750 -5,750
-16.67%
NIFTY 30-Oct-14 CE 8,100.00 109.40 -3.75
-3.31%
130.00
103.50
16,450 329 19.67 105,250 900
0.86%
AXISBANK 28-Aug-14 CE 412.00 1.50 -0.05
-3.23%
2.50
1.50
16,250 13 0.32 61,250 -1,250
-2.00%
ANDHRABANK 28-Aug-14 CE 72.50 3.50 0.90
34.62%
3.50
2.75
16,000 4 0.53 124,000 0
0.00%
ARVIND 25-Sep-14 CE 290.00 4.80 -2.20
-31.43%
4.80
4.00
16,000 8 0.66 14,000 14,000
0.00%
ADANIPOWER 25-Sep-14 CE 65.00 0.45 -0.95
-67.86%
0.45
0.45
16,000 2 0.07 8,000 8,000
0.00%
DISHTV 25-Sep-14 CE 60.00 1.80 0.15
9.09%
1.80
1.60
16,000 2 0.27 48,000 8,000
20.00%
DISHTV 28-Aug-14 CE 55.00 4.10 0.20
5.13%
4.20
4.10
16,000 2 0.66 96,000 0
0.00%
EXIDEIND 25-Sep-14 CE 170.00 7.50 1.40
22.95%
8.90
7.50
16,000 8 1.34 12,000 8,000
200.00%
AMBUJACEM 28-Aug-14 CE 210.00 5.00 -2.50
-33.33%
7.40
4.75
16,000 8 0.97 186,000 -6,000
-3.13%
HINDPETRO 28-Aug-14 CE 490.00 2.25 0.60
36.36%
2.35
1.60
16,000 16 0.32 22,000 2,000
10.00%
INDIACEM 28-Aug-14 CE 105.00 8.40 -3.65
-30.29%
11.50
8.40
16,000 4 1.67 56,000 -12,000
-17.65%
INDIACEM 28-Aug-14 CE 125.00 0.15 -0.30
-66.67%
0.15
0.10
16,000 4 0.02 76,000 0
0.00%
IDFC 28-Aug-14 CE 162.50 0.25 -0.05
-16.67%
0.45
0.25
16,000 8 0.06 152,000 -2,000
-1.30%
IRB 28-Aug-14 CE 240.00 20.05 -0.95
-4.52%
23.45
20.05
16,000 4 3.42 84,000 -8,000
-8.70%
IOB 25-Sep-14 CE 65.00 2.95 -14.70
-83.29%
3.20
2.95
16,000 2 0.49 8,000 8,000
0.00%
IOB 28-Aug-14 CE 70.00 0.40 0.20
100.00%
0.40
0.25
16,000 2 0.05 416,000 0
0.00%
IOB 28-Aug-14 CE 77.50 0.05 -0.05
-50.00%
0.05
0.05
16,000 2 0.01 16,000 0
0.00%
IOB 28-Aug-14 CE 80.00 0.10 0.05
100.00%
0.10
0.10
16,000 2 0.02 208,000 0
0.00%
IBREALEST 28-Aug-14 CE 70.00 4.25 -2.25
-34.62%
5.55
4.25
16,000 4 0.77 32,000 -4,000
-11.11%
IBREALEST 28-Aug-14 CE 72.50 2.25 -1.30
-36.62%
2.25
2.00
16,000 4 0.34 20,000 8,000
66.67%
ITC 28-Aug-14 CE 400.00 0.10 -0.05
-33.33%
0.15
0.10
16,000 16 0.02 221,000 2,000
0.91%
JPASSOCIAT 25-Sep-14 CE 65.00 0.80 -0.10
-11.11%
0.80
0.80
16,000 2 0.13 208,000 16,000
8.33%
JPASSOCIAT 28-Aug-14 CE 67.50 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 1,152,000 0
0.00%
JISLJALEQS 28-Aug-14 CE 110.00 0.10 0.00
0.00%
0.15
0.10
16,000 4 0.02 660,000 -8,000
-1.20%
LUPIN 28-Aug-14 CE 1,280.00 6.00 -2.70
-31.03%
7.30
4.70
16,000 64 0.93 11,250 -1,750
-13.46%
LICHSGFIN 25-Sep-14 CE 310.00 8.05 0.00
0.00%
9.00
7.50
16,000 16 1.35 17,000 7,000
70.00%
M&MFIN 28-Aug-14 CE 290.00 1.10 -0.50
-31.25%
2.30
1.10
16,000 16 0.24 31,000 7,000
29.17%
ADANIPORTS 25-Sep-14 CE 300.00 15.25 1.60
11.72%
17.75
15.25
16,000 8 2.66 26,000 4,000
18.18%
PFC 28-Aug-14 CE 295.00 0.70 -0.30
-30.00%
1.10
0.70
16,000 8 0.15 32,000 -2,000
-5.88%
PFC 28-Aug-14 CE 305.00 0.20 -0.35
-63.64%
0.25
0.20
16,000 8 0.03 28,000 0
0.00%
PETRONET 28-Aug-14 CE 175.00 2.65 -0.60
-18.46%
3.75
2.65
16,000 8 0.51 114,000 8,000
7.55%
PETRONET 28-Aug-14 CE 185.00 0.70 0.05
7.69%
0.90
0.45
16,000 8 0.11 112,000 4,000
3.70%
PTC 28-Aug-14 CE 92.50 0.50 0.10
25.00%
1.00
0.50
16,000 4 0.10 12,000 4,000
50.00%
RECLTD 25-Sep-14 CE 300.00 8.05 0.80
11.03%
8.40
6.85
16,000 16 1.25 21,000 8,000
61.54%
RANBAXY 28-Aug-14 CE 600.00 45.10 11.10
32.65%
45.10
29.50
16,000 16 5.42 86,000 -2,000
-2.27%
RPOWER 25-Sep-14 CE 87.50 4.05 -0.35
-7.95%
4.50
4.05
16,000 4 0.70 8,000 0
0.00%
SYNDIBANK 28-Aug-14 CE 137.50 0.45 -0.20
-30.77%
0.50
0.45
16,000 4 0.08 60,000 -8,000
-11.76%
TITAN 25-Sep-14 CE 370.00 15.95 -8.15
-33.82%
16.95
12.30
16,000 16 2.39 6,000 6,000
0.00%
TATAMTRDVR 28-Aug-14 CE 330.00 26.10 -4.20
-13.86%
32.75
26.10
16,000 8 4.81 214,000 -10,000
-4.46%
NIFTY 24-Dec-14 CE 7,000.00 1,063.95 -0.25
-0.02%
1,101.00
1,052.00
15,900 1 170.15 474,750 -1,100
-0.23%
ACC 28-Aug-14 CE 1,520.00 23.00 -5.85
-20.28%
35.10
21.70
15,500 62 3.77 12,250 -2,500
-16.95%
AUROPHARMA 28-Aug-14 CE 880.00 1.50 0.65
76.47%
2.00
1.20
15,500 31 0.25 12,500 6,000
92.31%
NIFTY 30-Oct-14 CE 8,200.00 79.80 0.60
0.76%
91.45
73.15
15,500 310 12.85 232,300 3,150
1.37%
LT 28-Aug-14 CE 1,480.00 50.00 7.35
17.23%
61.00
49.00
15,250 61 8.28 86,750 -1,500
-1.70%
MARUTI 28-Aug-14 CE 2,700.00 63.85 8.10
14.53%
78.50
50.00
15,250 122 10.26 46,375 -2,375
-4.87%
CANBK 28-Aug-14 CE 370.00 20.50 9.40
84.68%
24.80
15.00
15,000 15 2.98 72,000 -2,000
-2.70%
COALINDIA 25-Sep-14 CE 370.00 12.30 0.55
4.68%
14.20
10.50
15,000 15 1.90 32,000 10,000
45.45%
JPPOWER 25-Sep-14 CE 25.00 0.10 -0.05
-33.33%
0.10
0.10
15,000 1 0.02 90,000 15,000
20.00%
LT 28-Aug-14 CE 1,620.00 2.10 0.05
2.44%
3.00
1.40
15,000 60 0.36 51,750 500
0.98%
LT 28-Aug-14 CE 1,640.00 1.25 -0.30
-19.35%
2.00
1.05
15,000 60 0.21 33,000 -9,750
-22.81%
M&M 28-Aug-14 CE 1,350.00 30.00 2.40
8.70%
37.80
30.00
15,000 60 4.97 44,500 -1,500
-3.26%
TATACOMM 28-Aug-14 CE 390.00 1.20 -0.05
-4.00%
2.00
1.10
15,000 15 0.24 49,000 -4,000
-7.55%
YESBANK 28-Aug-14 CE 550.00 30.00 -2.55
-7.83%
40.00
30.00
15,000 15 5.36 215,000 -10,000
-4.44%
NIFTY 28-Aug-14 CE 7,200.00 679.30 -9.45
-1.37%
723.00
677.00
14,550 291 102.01 156,600 -10,600
-6.34%
ASIANPAINT 28-Aug-14 CE 640.00 2.00 -0.25
-11.11%
3.50
2.00
14,500 29 0.36 44,000 5,500
14.29%
HDFC 28-Aug-14 CE 1,140.00 1.65 -0.90
-35.29%
2.80
1.30
14,500 58 0.26 172,000 4,750
2.84%
ICICIBANK 28-Aug-14 CE 1,520.00 35.00 -2.95
-7.77%
50.40
32.00
14,500 58 6.20 94,000 -6,250
-6.23%
SBIN 28-Aug-14 CE 2,560.00 6.50 2.65
68.83%
9.85
4.85
14,375 115 1.10 27,625 8,875
47.33%
HINDALCO 28-Aug-14 CE 192.50 0.50 -0.45
-47.37%
1.00
0.50
14,000 7 0.10 132,000 2,000
1.54%
HINDZINC 28-Aug-14 CE 175.00 0.40 -0.55
-57.89%
0.70
0.40
14,000 7 0.07 40,000 6,000
17.65%
M&MFIN 28-Aug-14 CE 270.00 7.50 -0.75
-9.09%
8.50
6.60
14,000 14 1.11 81,000 -3,000
-3.57%
ADANIPORTS 28-Aug-14 CE 330.00 0.35 -0.40
-53.33%
0.85
0.35
14,000 7 0.07 6,000 2,000
50.00%
ORIENTBANK 28-Aug-14 CE 300.00 0.50 0.05
11.11%
0.70
0.50
14,000 7 0.09 114,000 -2,000
-1.72%
RCOM 25-Sep-14 CE 140.00 1.40 -0.15
-9.68%
1.60
1.20
14,000 7 0.20 72,000 2,000
2.86%
RELIANCE 30-Oct-14 CE 1,100.00 13.80 -1.10
-7.38%
16.50
13.80
14,000 56 2.12 99,250 13,000
15.07%
SBIN 25-Sep-14 CE 2,450.00 90.00 20.85
30.15%
95.80
69.00
14,000 112 12.01 30,000 -5,250
-14.89%
UPL 28-Aug-14 CE 310.00 18.00 2.85
18.81%
18.00
15.50
14,000 7 2.38 60,000 -10,000
-14.29%
TATAMOTORS 25-Sep-14 CE 480.00 40.00 -6.80
-14.53%
45.00
39.35
14,000 14 5.93 75,000 -1,000
-1.32%
UNIONBANK 28-Aug-14 CE 202.50 8.75 6.60
306.98%
8.75
3.10
14,000 7 0.82 8,000 2,000
33.33%
AXISBANK 28-Aug-14 CE 2,100.00 38.20 -5.55
-12.69%
45.35
33.60
14,000 11 5.35 67,750 0
0.00%
VOLTAS 28-Aug-14 CE 215.00 25.00 -0.15
-0.60%
25.95
23.95
14,000 7 3.48 62,000 -6,000
-8.82%
YESBANK 28-Aug-14 CE 540.00 43.20 2.70
6.67%
48.70
42.50
14,000 14 6.31 92,000 -13,000
-12.38%
NIFTY 25-Sep-14 CE 7,950.00 113.50 4.05
3.70%
133.50
101.15
13,750 275 15.64 27,150 9,600
54.70%
AXISBANK 28-Aug-14 CE 430.00 0.30 -0.05
-14.29%
0.50
0.30
13,750 11 0.06 108,750 -7,500
-6.45%
MARUTI 28-Aug-14 CE 2,850.00 4.25 -1.75
-29.17%
8.35
3.85
13,500 108 0.89 23,000 -1,625
-6.60%
NIFTY 30-Oct-14 CE 8,300.00 53.00 -0.85
-1.58%
60.90
48.80
13,300 266 7.24 198,100 1,350
0.69%
BANKINDIA 25-Sep-14 CE 280.00 17.50 4.25
32.08%
18.50
16.30
13,000 13 2.31 9,000 2,000
28.57%
GAIL 28-Aug-14 CE 420.00 9.00 1.15
14.65%
12.90
8.50
13,000 13 1.28 68,000 -3,000
-4.23%
TITAN 25-Sep-14 CE 380.00 10.90 -9.70
-47.09%
12.50
9.50
13,000 13 1.48 8,000 8,000
0.00%
TITAN 28-Aug-14 CE 340.00 27.75 17.25
164.29%
28.00
19.10
13,000 13 3.35 35,000 -1,000
-2.78%
NIFTY 28-Aug-14 CE 9,000.00 0.35 0.05
16.67%
0.40
0.25
12,900 258 0.04 870,850 -1,900
-0.22%
NIFTY 28-Aug-14 CE 7,650.00 247.15 4.55
1.88%
283.00
227.00
12,750 255 32.56 66,500 -4,750
-6.67%
DRREDDY 28-Aug-14 CE 2,950.00 7.10 -11.90
-62.63%
14.70
6.40
12,500 100 1.23 13,250 -3,125
-19.08%
AXISBANK 28-Aug-14 CE 392.00 9.40 2.30
32.39%
11.60
9.00
12,500 10 1.24 36,250 1,250
3.57%
M&M 28-Aug-14 CE 1,360.00 24.05 1.50
6.65%
32.40
23.45
12,250 49 3.43 19,500 -1,500
-7.14%
ACC 28-Aug-14 CE 1,550.00 11.00 -5.15
-31.89%
16.00
11.00
12,000 48 1.52 22,000 2,000
10.00%
APOLLOTYRE 25-Sep-14 CE 180.00 6.10 2.50
69.44%
6.55
5.35
12,000 6 0.74 10,000 4,000
66.67%
BHEL 25-Sep-14 CE 240.00 3.10 -0.05
-1.59%
3.30
3.10
12,000 6 0.39 28,000 6,000
27.27%
BHEL 25-Sep-14 CE 250.00 1.70 -0.75
-30.61%
2.50
1.70
12,000 6 0.28 40,000 8,000
25.00%
CAIRN 28-Aug-14 CE 370.00 0.30 0.15
100.00%
0.30
0.10
12,000 12 0.02 43,000 0
0.00%
DLF 25-Sep-14 CE 230.00 2.15 -0.55
-20.37%
2.75
2.05
12,000 6 0.27 28,000 10,000
55.56%
AMBUJACEM 25-Sep-14 CE 220.00 6.15 -1.00
-13.99%
6.75
6.00
12,000 6 0.75 36,000 6,000
20.00%
HEROMOTOCO 28-Aug-14 CE 2,600.00 15.00 0.50
3.45%
15.00
8.95
12,000 96 1.40 27,875 1,000
3.72%
HINDPETRO 28-Aug-14 CE 500.00 0.95 -0.10
-9.52%
1.35
0.75
12,000 12 0.12 12,000 0
0.00%
INDIACEM 25-Sep-14 CE 115.00 4.90 -1.60
-24.62%
5.10
4.60
12,000 3 0.58 16,000 -4,000
-20.00%
IRB 25-Sep-14 CE 280.00 7.35 1.40
23.53%
7.75
7.35
12,000 3 0.91 12,000 -4,000
-25.00%
IRB 25-Sep-14 CE 290.00 5.00 1.40
38.89%
5.65
4.80
12,000 3 0.62 12,000 4,000
50.00%
JSWENERGY 28-Aug-14 CE 87.50 0.30 -0.40
-57.14%
0.50
0.25
12,000 3 0.04 16,000 4,000
33.33%
JISLJALEQS 25-Sep-14 CE 100.00 2.00 -1.00
-33.33%
2.30
2.00
12,000 3 0.26 32,000 4,000
14.29%
NHPC 25-Sep-14 CE 27.50 0.15 -0.05
-25.00%
0.15
0.15
12,000 1 0.02 84,000 12,000
16.67%
RECLTD 28-Aug-14 CE 310.00 1.00 0.25
33.33%
1.10
0.95
12,000 12 0.12 130,000 -1,000
-0.76%
SAIL 25-Sep-14 CE 85.00 3.60 -1.50
-29.41%
4.30
3.60
12,000 3 0.47 84,000 8,000
10.53%
SAIL 28-Aug-14 CE 80.00 4.25 -3.00
-41.38%
5.75
4.25
12,000 3 0.63 404,000 0
0.00%
SAIL 28-Aug-14 CE 82.50 2.20 -2.80
-56.00%
3.60
2.20
12,000 3 0.35 584,000 -4,000
-0.68%
SSLT 25-Sep-14 CE 330.00 1.75 -2.35
-57.32%
1.95
1.65
12,000 6 0.22 10,000 6,000
150.00%
SSLT 28-Aug-14 CE 330.00 0.20 -0.10
-33.33%
0.20
0.20
12,000 6 0.02 216,000 4,000
1.89%
UPL 28-Aug-14 CE 325.00 7.85 3.75
91.46%
7.85
6.45
12,000 6 0.89 18,000 -4,000
-18.18%
TATACHEM 28-Aug-14 CE 360.00 19.50 2.35
13.70%
22.00
18.50
12,000 12 2.41 36,000 -6,000
-14.29%
TATAMTRDVR 28-Aug-14 CE 355.00 8.65 -1.15
-11.73%
8.65
8.50
12,000 6 1.03 50,000 -4,000
-7.41%
COLPAL 28-Aug-14 CE 1,500.00 25.65 5.90
29.87%
33.00
22.00
11,750 47 3.23 20,250 -4,000
-16.49%
HDFCBANK 28-Aug-14 CE 860.00 1.95 0.75
62.50%
2.10
1.15
11,500 23 0.20 71,500 -6,500
-8.33%
NIFTY 30-Oct-14 CE 7,900.00 212.80 1.90
0.90%
232.95
198.15
11,150 223 23.72 79,300 1,700
2.19%
ASHOKLEY 25-Sep-14 CE 45.00 0.35 -0.05
-12.50%
0.35
0.35
11,000 1 0.04 55,000 11,000
25.00%
ASHOKLEY 28-Aug-14 CE 45.00 0.05 0.00
0.00%
0.05
0.05
11,000 1 0.01 880,000 0
0.00%
CIPLA 28-Aug-14 CE 530.00 0.90 0.15
20.00%
1.20
0.50
11,000 11 0.09 10,000 2,000
25.00%
COALINDIA 28-Aug-14 CE 390.00 0.45 -0.15
-25.00%
0.90
0.45
11,000 11 0.08 134,000 0
0.00%
HDFCBANK 28-Aug-14 CE 800.00 34.00 6.90
25.46%
35.00
26.90
11,000 22 3.43 178,000 -2,000
-1.11%
IGL 28-Aug-14 CE 360.00 15.00 1.10
7.91%
17.95
15.00
11,000 11 1.89 9,000 -6,000
-40.00%
KOTAKBANK 28-Aug-14 CE 980.00 42.00 16.50
64.71%
44.95
29.40
11,000 22 4.27 29,500 0
0.00%
TATAMOTORS 25-Sep-14 CE 530.00 11.85 -1.75
-12.87%
14.85
11.10
11,000 11 1.42 27,000 4,000
17.39%
NIFTY 25-Sep-14 CE 7,600.00 357.20 4.50
1.28%
389.85
333.00
10,900 218 39.14 237,950 1,000
0.42%
CESC 28-Aug-14 CE 720.00 9.00 -0.40
-4.26%
11.00
6.10
10,500 21 0.99 23,500 0
0.00%
LUPIN 28-Aug-14 CE 1,220.00 30.50 -8.20
-21.19%
33.95
26.75
10,500 42 3.21 25,000 -4,750
-15.97%
HEROMOTOCO 28-Aug-14 CE 2,550.00 35.00 3.60
11.46%
35.00
20.35
10,375 83 2.77 18,750 1,000
5.63%
BANKNIFTY 25-Sep-14 CE 17,000.00 44.00 -15.90
-26.54%
54.95
35.00
10,200 408 4.60 8,825 8,725
8,725.00%
HEXAWARE 28-Aug-14 CE 140.00 20.50 7.00
51.85%
20.50
19.50
10,000 5 1.99 26,000 -2,000
-7.14%
ADANIENT 28-Aug-14 CE 550.00 0.25 -0.30
-54.55%
0.75
0.25
10,000 10 0.04 43,000 7,000
19.44%
APOLLOTYRE 28-Aug-14 CE 210.00 0.10 0.00
0.00%
0.15
0.10
10,000 5 0.01 282,000 -8,000
-2.76%
CANBK 28-Aug-14 CE 450.00 0.35 0.25
250.00%
1.90
0.20
10,000 10 0.06 84,000 1,000
1.20%
EXIDEIND 25-Sep-14 CE 180.00 3.85 2.05
113.89%
4.55
3.85
10,000 5 0.41 8,000 8,000
0.00%
EXIDEIND 28-Aug-14 CE 167.50 4.15 0.65
18.57%
6.60
3.70
10,000 5 0.46 22,000 -2,000
-8.33%
GMRINFRA 25-Sep-14 CE 30.00 0.70 -0.30
-30.00%
0.70
0.70
10,000 1 0.07 30,000 10,000
50.00%
HINDALCO 28-Aug-14 CE 220.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 248,000 0
0.00%
IDFC 25-Sep-14 CE 165.00 1.75 0.10
6.06%
2.15
1.75
10,000 5 0.20 18,000 2,000
12.50%
LICHSGFIN 25-Sep-14 CE 330.00 2.55 -0.65
-20.31%
3.30
2.55
10,000 10 0.30 8,000 4,000
100.00%
LT 25-Sep-14 CE 1,550.00 44.50 4.55
11.39%
48.05
34.00
10,000 40 4.30 18,000 3,000
20.00%
PFC 28-Aug-14 CE 320.00 0.05 0.00
0.00%
0.15
0.05
10,000 5 0.01 48,000 -2,000
-4.00%
POWERGRID 28-Aug-14 CE 130.00 6.50 -0.10
-1.52%
6.55
6.15
10,000 5 0.64 214,000 -6,000
-2.73%
PETRONET 28-Aug-14 CE 210.00 0.10 -0.05
-33.33%
0.10
0.10
10,000 5 0.01 114,000 -10,000
-8.06%
RCOM 25-Sep-14 CE 120.00 7.30 -1.50
-17.05%
9.30
7.30
10,000 5 0.82 34,000 4,000
13.33%
SSLT 25-Sep-14 CE 310.00 5.90 -0.80
-11.94%
5.90
5.00
10,000 5 0.56 20,000 2,000
11.11%
UPL 28-Aug-14 CE 340.00 2.25 1.15
104.55%
2.40
1.65
10,000 5 0.20 114,000 -4,000
-3.39%
TATAMTRDVR 28-Aug-14 CE 340.00 17.10 -5.75
-25.16%
23.30
17.00
10,000 5 1.93 108,000 0
0.00%
TATAGLOBAL 25-Sep-14 CE 155.00 8.55 1.10
14.77%
8.95
8.00
10,000 5 0.85 20,000 2,000
11.11%
VOLTAS 28-Aug-14 CE 210.00 30.65 0.95
3.20%
30.65
28.75
10,000 5 3.00 240,000 -8,000
-3.23%
YESBANK 25-Sep-14 CE 620.00 9.60 0.10
1.05%
12.00
8.90
10,000 10 1.02 29,000 8,000
38.10%
DRREDDY 28-Aug-14 CE 2,850.00 35.50 -27.50
-43.65%
50.00
31.65
9,875 79 3.94 7,000 -125
-1.75%
NIFTY 25-Sep-14 CE 7,000.00 910.00 -0.15
-0.02%
950.00
887.65
9,850 197 92.76 211,100 7,800
3.84%
TCS 25-Sep-14 CE 2,500.00 47.45 -1.90
-3.85%
55.00
43.15
9,625 77 4.79 18,875 6,000
46.60%
TCS 28-Aug-14 CE 2,400.00 57.05 -2.85
-4.76%
72.35
50.10
9,625 77 5.47 14,250 5,375
60.56%
HINDUNILVR 28-Aug-14 CE 700.00 15.00 -3.50
-18.92%
20.10
15.00
9,500 19 1.70 187,000 -3,500
-1.84%
SUNPHARMA 28-Aug-14 CE 830.00 25.25 0.25
1.00%
25.25
19.05
9,500 19 2.07 42,000 -3,500
-7.69%
BANKNIFTY 28-Aug-14 CE 16,600.00 3.85 -0.20
-4.94%
7.25
3.00
9,375 375 0.49 9,925 -25
-0.25%
AUROPHARMA 25-Sep-14 CE 800.00 40.00 5.65
16.45%
44.00
39.40
9,000 18 3.77 20,500 7,000
51.85%
CIPLA 28-Aug-14 CE 460.00 32.50 -0.45
-1.37%
38.50
29.25
9,000 9 2.90 227,000 -3,000
-1.30%
CAIRN 28-Aug-14 CE 360.00 0.30 0.15
100.00%
0.30
0.15
9,000 9 0.02 112,000 -4,000
-3.45%
HINDPETRO 28-Aug-14 CE 420.00 35.00 5.20
17.45%
37.45
33.00
9,000 9 3.26 154,000 -5,000
-3.14%
ICICIBANK 28-Aug-14 CE 1,640.00 1.90 -0.15
-7.32%
3.20
1.75
9,000 36 0.22 21,750 250
1.16%
IFCI 25-Sep-14 CE 45.00 0.25 -4.40
-94.62%
0.25
0.25
9,000 1 0.02 - 0
0.00%
ITC 28-Aug-14 CE 380.00 0.15 -0.05
-25.00%
0.15
0.15
9,000 9 0.01 497,000 -3,000
-0.60%
M&MFIN 28-Aug-14 CE 250.00 24.25 -1.25
-4.90%
25.00
24.00
9,000 9 2.21 81,000 -3,000
-3.57%
M&MFIN 28-Aug-14 CE 260.00 12.25 -2.95
-19.41%
16.30
12.25
9,000 9 1.25 78,000 -5,000
-6.02%
RELCAPITAL 25-Sep-14 CE 580.00 12.80 -1.60
-11.11%
17.45
12.00
9,000 9 1.30 11,000 4,000
57.14%
RELIANCE 28-Aug-14 CE 960.00 36.50 -8.95
-19.69%
47.00
36.00
9,000 36 3.65 35,250 -1,500
-4.08%
WIPRO 28-Aug-14 CE 580.00 1.10 -0.45
-29.03%
1.70
0.95
9,000 18 0.10 63,500 500
0.79%
JSWSTEEL 28-Aug-14 CE 1,340.00 3.55 -4.35
-55.06%
7.25
2.80
8,750 35 0.42 4,750 -3,500
-42.42%
AXISBANK 28-Aug-14 CE 2,000.00 74.70 -6.20
-7.66%
82.70
69.30
8,750 7 6.51 38,500 0
0.00%
INDUSINDBK 28-Aug-14 CE 600.00 1.40 0.40
40.00%
1.60
1.40
8,500 17 0.12 23,000 500
2.22%
ABIRLANUVO 28-Aug-14 CE 1,550.00 13.80 -11.10
-44.58%
26.95
13.80
8,500 34 1.66 11,250 5,500
95.65%
SUNPHARMA 28-Aug-14 CE 800.00 70.00 20.50
41.41%
70.00
43.35
8,500 17 5.14 75,500 -500
-0.66%
JSWSTEEL 28-Aug-14 CE 1,350.00 2.70 -4.00
-59.70%
5.00
1.20
8,250 33 0.26 7,250 1,250
20.83%
ALBK 28-Aug-14 CE 140.00 0.10 0.05
100.00%
0.10
0.10
8,000 2 0.01 232,000 0
0.00%
APOLLOTYRE 28-Aug-14 CE 165.00 8.85 1.95
28.26%
10.40
8.85
8,000 4 0.76 190,000 -4,000
-2.06%
BHARATFORG 28-Aug-14 CE 800.00 1.40 -1.10
-44.00%
2.95
1.40
8,000 8 0.17 86,000 -4,000
-4.44%
BPCL 25-Sep-14 CE 700.00 15.00 0.50
3.45%
15.75
12.50
8,000 16 1.14 23,500 4,500
23.68%
RELINFRA 28-Aug-14 CE 770.00 2.45 -1.20
-32.88%
3.15
2.25
8,000 16 0.21 48,500 3,500
7.78%
CANBK 28-Aug-14 CE 430.00 0.65 0.25
62.50%
0.65
0.30
8,000 8 0.04 45,000 4,000
9.76%
CESC 28-Aug-14 CE 700.00 14.00 -1.30
-8.50%
21.65
11.80
8,000 16 1.33 22,500 0
0.00%
CROMPGREAV 25-Sep-14 CE 220.00 4.65 -0.40
-7.92%
6.00
4.65
8,000 4 0.41 12,000 4,000
50.00%
COALINDIA 25-Sep-14 CE 400.00 4.30 1.30
43.33%
4.30
3.00
8,000 8 0.31 15,000 4,000
36.36%
DISHTV 25-Sep-14 CE 65.00 0.85 0.05
6.25%
0.85
0.85
8,000 1 0.07 32,000 8,000
33.33%
EXIDEIND 28-Aug-14 CE 172.50 2.05 -0.20
-8.89%
3.05
2.05
8,000 4 0.20 14,000 4,000
40.00%
FEDERALBNK 25-Sep-14 CE 120.00 6.25 0.85
15.74%
6.25
5.80
8,000 2 0.48 20,000 4,000
25.00%
FEDERALBNK 25-Sep-14 CE 125.00 4.60 1.30
39.39%
4.60
4.50
8,000 2 0.36 24,000 4,000
20.00%
FEDERALBNK 25-Sep-14 CE 130.00 2.75 0.25
10.00%
2.85
2.75
8,000 2 0.22 184,000 0
0.00%
AMBUJACEM 28-Aug-14 CE 235.00 0.10 -0.25
-71.43%
0.10
0.05
8,000 4 0.00 10,000 -4,000
-28.57%
HDIL 25-Sep-14 CE 115.00 1.55 -5.85
-79.05%
1.55
1.55
8,000 1 0.12 - 0
0.00%
HINDZINC 28-Aug-14 CE 180.00 0.25 -0.10
-28.57%
0.25
0.25
8,000 4 0.02 58,000 0
0.00%
INDIACEM 28-Aug-14 CE 122.50 0.30 -0.45
-60.00%
0.50
0.30
8,000 2 0.03 20,000 0
0.00%
IDEA 25-Sep-14 CE 160.00 4.90 -0.55
-10.09%
5.65
4.60
8,000 4 0.40 44,000 0
0.00%
IDEA 25-Sep-14 CE 170.00 2.20 -0.30
-12.00%
2.80
2.20
8,000 4 0.20 16,000 2,000
14.29%
IRB 28-Aug-14 CE 320.00 0.10 0.00
0.00%
0.15
0.10
8,000 2 0.01 176,000 4,000
2.33%
IOB 25-Sep-14 CE 60.00 6.45 -15.00
-69.93%
6.45
6.45
8,000 1 0.52 - 0
0.00%
IOB 25-Sep-14 CE 70.00 1.50 0.00
0.00%
1.50
1.50
8,000 1 0.12 16,000 0
0.00%
IOB 28-Aug-14 CE 72.50 0.20 0.05
33.33%
0.20
0.20
8,000 1 0.02 80,000 0
0.00%
IOC 28-Aug-14 CE 350.00 12.90 1.75
15.70%
14.80
12.90
8,000 8 1.09 45,000 0
0.00%
JPASSOCIAT 25-Sep-14 CE 85.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 1 0.00 16,000 8,000
100.00%
JISLJALEQS 25-Sep-14 CE 110.00 0.85 -18.00
-95.49%
0.85
0.85
8,000 2 0.07 - 0
0.00%
JISLJALEQS 28-Aug-14 CE 97.50 0.35 -0.25
-41.67%
0.60
0.35
8,000 2 0.04 72,000 0
0.00%
JISLJALEQS 28-Aug-14 CE 107.50 0.10 -0.05
-33.33%
0.10
0.10
8,000 2 0.01 36,000 0
0.00%
L&TFH 25-Sep-14 CE 72.50 1.55 -0.25
-13.89%
1.55
1.50
8,000 2 0.12 76,000 4,000
5.56%
L&TFH 28-Aug-14 CE 65.00 3.60 -0.55
-13.25%
4.00
3.60
8,000 2 0.30 188,000 0
0.00%
LICHSGFIN 25-Sep-14 CE 300.00 14.00 1.40
11.11%
14.00
12.05
8,000 8 1.05 24,000 3,000
14.29%
LT 28-Aug-14 CE 1,700.00 0.65 -0.15
-18.75%
0.90
0.65
8,000 32 0.06 224,000 1,250
0.56%
ORIENTBANK 28-Aug-14 CE 285.00 1.95 0.10
5.41%
1.95
1.90
8,000 4 0.15 8,000 4,000
100.00%
ONGC 28-Aug-14 CE 400.00 27.75 1.90
7.35%
30.15
26.00
8,000 8 2.28 337,000 -2,000
-0.59%
PETRONET 28-Aug-14 CE 177.50 2.25 -0.40
-15.09%
2.50
2.25
8,000 4 0.18 - -2,000
-100.00%
RELCAPITAL 28-Aug-14 CE 640.00 0.35 -0.05
-12.50%
0.60
0.35
8,000 8 0.04 81,000 1,000
1.25%
RELIANCE 25-Sep-14 CE 1,080.00 6.95 -1.55
-18.24%
9.50
6.80
8,000 32 0.60 7,750 750
10.71%
RANBAXY 28-Aug-14 CE 610.00 39.00 14.20
57.26%
39.00
20.00
8,000 8 2.24 61,000 -2,000
-3.17%
RPOWER 28-Aug-14 CE 82.50 3.40 -2.55
-42.86%
4.00
3.40
8,000 2 0.30 76,000 -4,000
-5.00%
RPOWER 28-Aug-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 760,000 0
0.00%
SSLT 25-Sep-14 CE 320.00 3.25 -1.30
-28.57%
3.30
3.25
8,000 4 0.26 12,000 6,000
100.00%
TATAMTRDVR 25-Sep-14 CE 360.00 13.80 -1.50
-9.80%
13.80
13.00
8,000 4 1.06 32,000 4,000
14.29%
TATAMTRDVR 28-Aug-14 CE 390.00 0.50 -0.15
-23.08%
0.60
0.50
8,000 4 0.04 46,000 0
0.00%
TATAPOWER 28-Aug-14 CE 110.00 0.05 -0.05
-50.00%
0.10
0.05
8,000 2 0.01 460,000 -4,000
-0.86%
TATAGLOBAL 28-Aug-14 CE 180.00 0.10 -0.05
-33.33%
0.10
0.10
8,000 4 0.01 310,000 2,000
0.65%
VOLTAS 25-Sep-14 CE 260.00 5.55 -0.35
-5.93%
5.65
4.75
8,000 4 0.43 14,000 4,000
40.00%
VOLTAS 28-Aug-14 CE 200.00 38.00 -3.00
-7.32%
39.65
38.00
8,000 4 3.10 164,000 -6,000
-3.53%
YESBANK 25-Sep-14 CE 580.00 22.50 -0.50
-2.17%
28.00
22.50
8,000 8 2.04 26,000 4,000
18.18%
SBIN 25-Sep-14 CE 2,600.00 34.85 10.85
45.21%
37.00
25.00
7,875 63 2.54 15,750 1,625
11.50%
HDFC 28-Aug-14 CE 1,000.00 70.60 0.10
0.14%
76.50
68.10
7,750 31 5.51 21,500 -500
-2.27%
NIFTY 25-Sep-14 CE 7,300.00 618.20 -4.70
-0.75%
660.00
605.00
7,600 152 47.22 16,550 7,050
74.21%
ASIANPAINT 28-Aug-14 CE 610.00 12.90 5.10
65.38%
18.00
10.00
7,500 15 1.03 3,500 -4,500
-56.25%
BIOCON 28-Aug-14 CE 460.00 20.35 -0.70
-3.33%
26.95
17.10
7,500 15 1.53 54,000 500
0.93%
NIFTY 25-Sep-14 CE 7,400.00 531.00 8.15
1.56%
563.15
505.00
7,500 150 40.18 30,450 6,750
28.48%
HDFC 28-Aug-14 CE 1,160.00 1.10 -0.15
-12.00%
1.50
1.00
7,250 29 0.08 126,500 4,000
3.27%
RELIANCE 25-Sep-14 CE 1,060.00 10.90 -1.60
-12.80%
13.00
10.20
7,250 29 0.83 25,000 2,750
12.36%
ULTRACEMCO 28-Aug-14 CE 2,700.00 24.45 -16.55
-40.37%
33.75
23.20
7,250 58 2.11 10,750 2,125
24.64%
SBIN 25-Sep-14 CE 2,700.00 15.50 4.95
46.92%
17.00
12.00
7,125 57 1.07 19,375 4,375
29.17%
ADANIENT 28-Aug-14 CE 450.00 44.00 -3.50
-7.37%
51.00
43.00
7,000 7 3.19 43,000 -4,000
-8.51%
AUROPHARMA 28-Aug-14 CE 900.00 0.95 0.55
137.50%
1.10
0.85
7,000 14 0.07 24,000 6,500
37.14%
BHARATFORG 28-Aug-14 CE 760.00 11.70 -0.50
-4.10%
16.80
10.90
7,000 7 0.90 70,000 2,000
2.94%
BANKINDIA 25-Sep-14 CE 320.00 4.30 1.30
43.33%
4.35
2.80
7,000 7 0.27 8,000 7,000
700.00%
BPCL 25-Sep-14 CE 660.00 28.95 -0.05
-0.17%
30.85
26.90
7,000 14 2.01 6,500 3,000
85.71%
BHARTIARTL 25-Sep-14 CE 400.00 4.00 -0.60
-13.04%
4.55
3.65
7,000 7 0.28 130,000 3,000
2.36%
CIPLA 25-Sep-14 CE 510.00 8.35 -1.65
-16.50%
12.25
7.10
7,000 7 0.63 59,000 2,000
3.51%
CIPLA 28-Aug-14 CE 440.00 51.00 -3.55
-6.51%
53.00
50.50
7,000 7 3.64 60,000 1,000
1.69%
COALINDIA 28-Aug-14 CE 350.00 15.55 -2.40
-13.37%
18.00
15.55
7,000 7 1.23 82,000 -6,000
-6.82%
COALINDIA 28-Aug-14 CE 395.00 0.40 0.00
0.00%
0.40
0.40
7,000 7 0.03 42,000 -6,000
-12.50%
GAIL 28-Aug-14 CE 410.00 22.00 6.70
43.79%
22.00
15.25
7,000 7 1.22 50,000 0
0.00%
ITC 25-Sep-14 CE 330.00 21.45 0.45
2.14%
21.90
21.45
7,000 7 1.52 7,000 5,000
250.00%
JINDALSTEL 25-Sep-14 CE 300.00 10.50 -1.90
-15.32%
13.15
10.50
7,000 7 0.85 21,000 0
0.00%
JINDALSTEL 28-Aug-14 CE 285.00 10.25 -0.75
-6.82%
13.20
10.00
7,000 7 0.82 28,000 -5,000
-15.15%
PNB 28-Aug-14 CE 1,040.00 1.25 0.75
150.00%
1.50
1.00
7,000 14 0.09 19,000 2,500
15.15%
SUNTV 28-Aug-14 CE 410.00 1.20 -0.25
-17.24%
1.90
1.20
7,000 7 0.10 18,000 3,000
20.00%
TATAMOTORS 28-Aug-14 CE 460.00 48.70 -5.55
-10.23%
55.35
48.70
7,000 7 3.65 488,000 -1,000
-0.20%
TATASTEEL 28-Aug-14 CE 520.00 19.80 -11.20
-36.13%
22.20
18.75
7,000 7 1.41 38,000 -2,000
-5.00%
ZEEL 28-Aug-14 CE 270.00 23.00 5.85
34.11%
23.30
22.00
7,000 7 1.60 34,000 -6,000
-15.00%
ZEEL 28-Aug-14 CE 330.00 0.55 -9.85
-94.71%
0.55
0.40
7,000 7 0.03 7,000 6,000
600.00%
MCDOWELL-N 25-Sep-14 CE 2,450.00 54.00 -21.85
-28.81%
72.00
51.60
6,875 55 4.08 12,250 1,875
18.07%
ACC 28-Aug-14 CE 1,540.00 14.90 -5.45
-26.78%
20.85
14.15
6,500 26 1.06 9,000 -1,250
-12.20%
BIOCON 28-Aug-14 CE 540.00 0.90 -0.20
-18.18%
1.00
0.35
6,500 13 0.03 13,000 -1,000
-7.14%
PNB 28-Aug-14 CE 1,060.00 0.60 0.20
50.00%
0.90
0.55
6,500 13 0.04 16,000 5,500
52.38%
SUNPHARMA 28-Aug-14 CE 820.00 35.95 4.15
13.05%
35.95
25.70
6,500 13 1.95 40,500 -1,000
-2.41%
AXISBANK 28-Aug-14 CE 1,600.00 396.40 60.10
17.87%
403.00
392.10
6,500 5 25.70 6,500 0
0.00%
ABIRLANUVO 28-Aug-14 CE 1,500.00 30.00 -16.50
-35.48%
50.50
30.00
6,250 25 2.36 15,500 1,000
6.90%
JSWSTEEL 28-Aug-14 CE 1,200.00 70.00 -17.00
-19.54%
84.00
70.00
6,250 25 4.95 20,000 -1,750
-8.05%
AXISBANK 25-Sep-14 CE 430.00 4.50 -0.30
-6.25%
4.90
4.00
6,250 5 0.28 8,750 6,250
250.00%
BANKNIFTY 28-Aug-14 CE 15,100.00 590.00 139.10
30.85%
646.75
470.00
6,175 247 35.08 31,275 -625
-1.96%
BANKNIFTY 28-Aug-14 CE 14,900.00 760.00 128.65
20.38%
827.00
654.00
6,100 244 45.44 19,025 -3,900
-17.01%
HEXAWARE 28-Aug-14 CE 145.00 14.40 4.70
48.45%
14.40
13.15
6,000 3 0.83 142,000 0
0.00%
ARVIND 28-Aug-14 CE 200.00 53.95 30.50
130.06%
54.00
50.10
6,000 3 3.16 4,000 0
0.00%
ARVIND 28-Aug-14 CE 235.00 21.00 3.05
16.99%
21.00
19.40
6,000 3 1.22 48,000 -2,000
-4.00%
ASIANPAINT 25-Sep-14 CE 630.00 15.00 2.40
19.05%
20.00
12.90
6,000 12 1.03 3,500 3,000
600.00%
APOLLOTYRE 25-Sep-14 CE 170.00 10.40 1.05
11.23%
10.70
10.15
6,000 3 0.62 10,000 0
0.00%
BHEL 28-Aug-14 CE 260.00 0.15 0.05
50.00%
0.15
0.10
6,000 3 0.01 194,000 -6,000
-3.00%
BANKINDIA 28-Aug-14 CE 330.00 0.20 -0.05
-20.00%
0.20
0.15
6,000 6 0.01 55,000 0
0.00%
RELINFRA 25-Sep-14 CE 740.00 23.00 -9.00
-28.13%
30.00
22.70
6,000 12 1.42 7,000 3,500
100.00%
CIPLA 25-Sep-14 CE 500.00 15.15 2.95
24.18%
15.90
10.90
6,000 6 0.83 26,000 3,000
13.04%
CAIRN 28-Aug-14 CE 300.00 29.80 7.50
33.63%
29.80
24.80
6,000 6 1.67 15,000 -2,000
-11.76%
CAIRN 28-Aug-14 CE 315.00 15.00 4.70
45.63%
15.00
10.50
6,000 6 0.76 58,000 -2,000
-3.33%
DLF 28-Aug-14 CE 235.00 0.20 0.00
0.00%
0.20
0.15
6,000 3 0.01 70,000 -2,000
-2.78%
DABUR 28-Aug-14 CE 215.00 9.55 2.20
29.93%
9.55
8.00
6,000 3 0.54 124,000 -2,000
-1.59%
DABUR 28-Aug-14 CE 220.00 5.50 2.10
61.76%
6.15
4.70
6,000 3 0.33 78,000 0
0.00%
DABUR 28-Aug-14 CE 235.00 0.90 0.35
63.64%
0.90
0.65
6,000 3 0.04 50,000 0
0.00%
GODREJIND 28-Aug-14 CE 350.00 3.05 -1.95
-39.00%
4.85
3.05
6,000 6 0.26 69,000 -1,000
-1.43%
HDFCBANK 28-Aug-14 CE 880.00 0.30 -0.15
-33.33%
0.35
0.30
6,000 12 0.02 144,000 -1,000
-0.69%
HINDPETRO 28-Aug-14 CE 400.00 61.00 10.60
21.03%
61.00
54.80
6,000 6 3.51 94,000 -1,000
-1.05%
HINDZINC 28-Aug-14 CE 165.00 3.90 -1.95
-33.33%
4.80
3.90
6,000 3 0.26 48,000 0
0.00%
IDEA 25-Sep-14 CE 150.00 10.50 -2.50
-19.23%
11.00
10.25
6,000 3 0.63 4,000 2,000
100.00%
IDEA 28-Aug-14 CE 140.00 17.00 -0.25
-1.45%
17.90
17.00
6,000 3 1.05 38,000 -2,000
-5.00%
IDEA 28-Aug-14 CE 150.00 8.20 0.65
8.61%
8.70
8.20
6,000 3 0.51 166,000 0
0.00%
IDFC 25-Sep-14 CE 170.00 1.20 -0.10
-7.69%
1.50
1.15
6,000 3 0.08 128,000 2,000
1.59%
IDFC 28-Aug-14 CE 147.50 3.70 -0.20
-5.13%
5.00
3.70
6,000 3 0.25 56,000 0
0.00%
IDFC 28-Aug-14 CE 180.00 0.05 0.00
0.00%
0.05
0.05
6,000 3 0.00 648,000 4,000
0.62%
IGL 28-Aug-14 CE 410.00 0.80 0.60
300.00%
0.80
0.50
6,000 6 0.04 5,000 -3,000
-37.50%
JINDALSTEL 25-Sep-14 CE 320.00 5.50 0.40
7.84%
6.65
5.50
6,000 6 0.36 14,000 1,000
7.69%
KTKBANK 28-Aug-14 CE 145.00 0.20 0.10
100.00%
0.20
0.20
6,000 3 0.01 64,000 0
0.00%
KOTAKBANK 25-Sep-14 CE 1,020.00 32.50 8.90
37.71%
35.00
27.00
6,000 12 1.94 4,000 4,000
0.00%
LICHSGFIN 25-Sep-14 CE 320.00 5.00 0.15
3.09%
5.50
4.85
6,000 6 0.31 15,000 2,000
15.38%
ADANIPORTS 28-Aug-14 CE 260.00 36.00 2.00
5.88%
38.00
36.00
6,000 3 2.21 36,000 -2,000
-5.26%
NMDC 28-Aug-14 CE 170.00 6.40 -1.10
-14.67%
6.60
5.35
6,000 3 0.37 50,000 2,000
4.17%
NMDC 28-Aug-14 CE 177.50 2.25 -0.80
-26.23%
2.25
1.50
6,000 3 0.11 10,000 4,000
66.67%
NMDC 28-Aug-14 CE 182.50 0.50 -0.75
-60.00%
0.70
0.50
6,000 3 0.04 40,000 4,000
11.11%
ONGC 28-Aug-14 CE 455.00 1.35 0.20
17.39%
1.45
1.25
6,000 6 0.08 32,000 4,000
14.29%
PFC 28-Aug-14 CE 265.00 10.10 -1.80
-15.13%
13.10
10.10
6,000 3 0.70 32,000 -2,000
-5.88%
POWERGRID 25-Sep-14 CE 145.00 1.20 -0.10
-7.69%
1.65
1.20
6,000 3 0.08 32,000 6,000
23.08%
POWERGRID 25-Sep-14 CE 150.00 1.25 -0.05
-3.85%
1.25
0.85
6,000 3 0.06 8,000 6,000
300.00%
POWERGRID 28-Aug-14 CE 132.50 4.20 -0.30
-6.67%
4.55
4.20
6,000 3 0.26 50,000 -4,000
-7.41%
RCOM 28-Aug-14 CE 115.00 10.35 -0.45
-4.17%
11.85
10.05
6,000 3 0.65 92,000 0
0.00%
RANBAXY 28-Aug-14 CE 580.00 63.00 11.40
22.09%
63.00
47.15
6,000 6 3.09 82,000 -2,000
-2.38%
SBIN 28-Aug-14 CE 2,360.00 106.00 37.45
54.63%
106.00
65.10
6,000 48 6.16 10,625 -625
-5.56%
SSLT 28-Aug-14 CE 285.00 7.50 -4.55
-37.76%
9.50
7.50
6,000 3 0.50 56,000 0
0.00%
SSLT 28-Aug-14 CE 325.00 0.25 -0.35
-58.33%
0.25
0.20
6,000 3 0.01 74,000 0
0.00%
TATASTEEL 28-Aug-14 CE 610.00 0.15 -0.05
-25.00%
0.15
0.10
6,000 6 0.01 106,000 -4,000
-3.64%
TATASTEEL 28-Aug-14 CE 620.00 0.15 -0.10
-40.00%
0.15
0.15
6,000 6 0.01 136,000 -5,000
-3.55%
TATAMTRDVR 28-Aug-14 CE 310.00 45.35 -5.55
-10.90%
50.00
45.25
6,000 3 2.81 1,090,000 0
0.00%
TATAGLOBAL 25-Sep-14 CE 150.00 10.60 -0.75
-6.61%
12.00
10.60
6,000 3 0.68 8,000 4,000
100.00%
VOLTAS 25-Sep-14 CE 240.00 13.00 0.50
4.00%
13.00
12.80
6,000 3 0.78 16,000 0
0.00%
VOLTAS 25-Sep-14 CE 250.00 8.65 -0.35
-3.89%
8.65
8.40
6,000 3 0.51 20,000 2,000
11.11%
DIVISLAB 28-Aug-14 CE 1,560.00 15.00 4.00
36.36%
22.50
12.50
5,750 23 1.10 6,500 1,750
36.84%
LT 28-Aug-14 CE 1,650.00 1.10 -0.55
-33.33%
1.50
1.05
5,750 23 0.07 106,250 -1,250
-1.16%
M&M 28-Aug-14 CE 1,420.00 5.15 0.55
11.96%
6.90
4.55
5,750 23 0.32 15,250 500
3.39%
RELIANCE 30-Oct-14 CE 1,080.00 19.60 -0.40
-2.00%
19.60
19.40
5,750 23 1.12 69,250 5,000
7.78%
HDFC 28-Aug-14 CE 1,180.00 1.15 0.60
109.09%
1.15
0.40
5,500 22 0.05 34,500 -1,750
-4.83%
HINDUNILVR 28-Aug-14 CE 750.00 1.05 -0.30
-22.22%
1.25
1.05
5,500 11 0.06 110,500 -1,500
-1.34%
ICICIBANK 28-Aug-14 CE 1,480.00 75.00 9.65
14.77%
85.00
68.10
5,500 22 4.22 74,000 -1,500
-1.99%
PNB 28-Aug-14 CE 1,020.00 1.75 1.00
133.33%
3.15
1.75
5,500 11 0.15 36,000 -500
-1.37%
SIEMENS 28-Aug-14 CE 860.00 13.00 -4.65
-26.35%
20.00
13.00
5,500 11 0.97 18,000 -500
-2.70%
SUNPHARMA 25-Sep-14 CE 860.00 30.05 8.20
37.53%
31.95
17.50
5,500 11 1.47 24,000 500
2.13%
SBIN 28-Aug-14 CE 2,300.00 155.00 35.70
29.92%
166.00
127.55
5,375 43 8.60 17,500 -875
-4.76%
TCS 28-Aug-14 CE 2,700.00 0.80 -0.80
-50.00%
1.55
0.80
5,375 43 0.06 73,250 1,250
1.74%
MCDOWELL-N 28-Aug-14 CE 2,300.00 117.00 -41.05
-25.97%
140.00
100.00
5,250 42 6.42 23,750 -875
-3.55%
MCDOWELL-N 28-Aug-14 CE 2,350.00 69.20 -36.15
-34.31%
85.00
64.10
5,250 42 3.90 55,250 -250
-0.45%
MCDOWELL-N 25-Sep-14 CE 2,600.00 15.10 -11.90
-44.07%
22.00
15.10
5,125 41 1.03 6,875 3,125
83.33%
ULTRACEMCO 28-Aug-14 CE 2,750.00 12.75 -10.75
-45.74%
17.25
11.20
5,125 41 0.70 7,625 -2,125
-21.79%
AUROPHARMA 25-Sep-14 CE 840.00 24.90 6.25
33.51%
26.50
21.50
5,000 10 1.20 7,000 1,500
27.27%
BANKINDIA 25-Sep-14 CE 310.00 6.05 -21.70
-78.20%
6.05
5.05
5,000 5 0.27 5,000 5,000
0.00%
BHARTIARTL 25-Sep-14 CE 390.00 7.00 -0.10
-1.41%
7.00
6.30
5,000 5 0.33 49,000 0
0.00%
BHARTIARTL 28-Aug-14 CE 395.00 1.20 0.00
0.00%
1.20
0.40
5,000 5 0.05 18,000 1,000
5.88%
CANBK 25-Sep-14 CE 380.00 22.05 4.15
23.18%
25.00
22.05
5,000 5 1.19 4,000 2,000
100.00%
CENTURYTEX 28-Aug-14 CE 660.00 0.90 -0.60
-40.00%
1.10
0.90
5,000 5 0.05 89,000 -1,000
-1.11%
HINDPETRO 25-Sep-14 CE 460.00 21.00 2.00
10.53%
21.75
21.00
5,000 5 1.07 14,000 3,000
27.27%
INFY 28-Aug-14 CE 3,800.00 1.60 -0.85
-34.69%
1.80
1.60
5,000 40 0.09 101,000 -4,500
-4.27%
JSWSTEEL 28-Aug-14 CE 1,360.00 1.80 -3.30
-64.71%
4.05
1.80
5,000 20 0.14 7,750 2,250
40.91%
LICHSGFIN 28-Aug-14 CE 280.00 23.50 1.00
4.44%
23.50
22.95
5,000 5 1.17 36,000 -3,000
-7.69%
ONGC 25-Sep-14 CE 400.00 35.25 11.25
46.88%
36.25
31.85
5,000 5 1.71 15,000 -2,000
-11.76%
ONGC 25-Sep-14 CE 480.00 3.20 -0.05
-1.54%
3.70
3.20
5,000 5 0.18 35,000 3,000
9.38%
RECLTD 28-Aug-14 CE 320.00 0.40 0.00
0.00%
0.70
0.25
5,000 5 0.02 121,000 -1,000
-0.82%
SUNPHARMA 28-Aug-14 CE 890.00 6.00 3.20
114.29%
6.20
5.05
5,000 10 0.28 3,000 3,000
0.00%
TATAMOTORS 28-Aug-14 CE 450.00 59.95 -4.40
-6.84%
66.65
59.95
5,000 5 3.16 617,000 -1,000
-0.16%
TITAN 25-Sep-14 CE 390.00 8.00 -9.55
-54.42%
9.65
8.00
5,000 5 0.45 4,000 4,000
0.00%
TITAN 28-Aug-14 CE 385.00 3.15 -5.40
-63.16%
3.25
3.00
5,000 5 0.16 2,000 2,000
0.00%
YESBANK 28-Aug-14 CE 640.00 0.40 -0.10
-20.00%
0.50
0.40
5,000 5 0.02 9,000 1,000
12.50%
ZEEL 25-Sep-14 CE 310.00 7.60 -8.60
-53.09%
8.00
6.90
5,000 5 0.39 4,000 4,000
0.00%
NIFTY 28-Aug-14 CE 6,550.00 1,370.50 141.65
11.53%
1,370.50
1,370.50
4,950 99 67.84 4,950 4,950
0.00%
LT 28-Aug-14 CE 1,750.00 0.40 -0.40
-50.00%
0.50
0.40
4,750 19 0.02 23,750 0
0.00%
NIFTY 28-Aug-14 CE 6,000.00 1,892.80 8.05
0.43%
1,921.00
1,865.00
4,750 95 90.18 716,000 -3,300
-0.46%
SBIN 25-Sep-14 CE 2,550.00 49.60 16.10
48.06%
52.00
39.70
4,750 38 2.28 12,500 2,625
26.58%
NIFTY 28-Aug-14 CE 6,900.00 990.60 8.75
0.89%
1,023.75
978.75
4,700 94 47.30 34,300 3,050
9.76%
NIFTY 28-Aug-14 CE 6,650.00 1,273.15 171.90
15.61%
1,273.15
1,273.15
4,550 91 57.93 5,800 4,550
364.00%
INDUSINDBK 28-Aug-14 CE 590.00 2.40 0.10
4.35%
3.35
2.40
4,500 9 0.14 16,500 -1,000
-5.71%
RELIANCE 25-Sep-14 CE 980.00 41.20 -14.30
-25.77%
46.00
39.00
4,500 18 1.94 3,500 2,750
366.67%
UBL 28-Aug-14 CE 740.00 16.55 -1.10
-6.23%
18.70
12.05
4,500 18 0.76 6,500 -1,000
-13.33%
INFY 25-Sep-14 CE 3,600.00 69.65 -12.15
-14.85%
72.25
63.60
4,375 35 2.99 4,750 2,250
90.00%
ABIRLANUVO 28-Aug-14 CE 1,560.00 18.50 16.55
848.72%
29.50
18.50
4,250 17 1.01 250 0
0.00%
NIFTY 28-Aug-14 CE 6,450.00 1,422.85 143.40
11.21%
1,422.85
1,422.85
4,250 85 60.47 4,250 4,250
0.00%
HEXAWARE 28-Aug-14 CE 180.00 0.40 0.35
700.00%
1.20
0.40
4,000 2 0.03 2,000 2,000
0.00%
ANDHRABANK 25-Sep-14 CE 80.00 2.40 0.40
20.00%
2.40
2.40
4,000 1 0.10 12,000 0
0.00%
ANDHRABANK 28-Aug-14 CE 87.50 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 184,000 -4,000
-2.13%
ANDHRABANK 30-Oct-14 CE 90.00 2.85 0.75
35.71%
2.85
2.85
4,000 1 0.11 8,000 4,000
100.00%
ALBK 25-Sep-14 CE 130.00 2.75 0.65
30.95%
2.75
2.75
4,000 1 0.11 60,000 0
0.00%
ALBK 25-Sep-14 CE 140.00 1.30 0.50
62.50%
1.30
1.30
4,000 1 0.05 8,000 0
0.00%
ALBK 28-Aug-14 CE 132.50 0.20 0.00
0.00%
0.20
0.20
4,000 1 0.01 28,000 0
0.00%
ALBK 28-Aug-14 CE 145.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 8,000 0
0.00%
ALBK 28-Aug-14 CE 157.50 0.05 -0.25
-83.33%
0.05
0.05
4,000 1 0.00 8,000 0
0.00%
ADANIENT 28-Aug-14 CE 430.00 64.50 -5.50
-7.86%
64.50
63.50
4,000 4 2.56 42,000 0
0.00%
ADANIENT 28-Aug-14 CE 470.00 24.00 -8.05
-25.12%
28.70
24.00
4,000 4 1.02 91,000 -2,000
-2.15%
ARVIND 25-Sep-14 CE 240.00 21.25 1.25
6.25%
22.00
21.25
4,000 2 0.86 20,000 -2,000
-9.09%
APOLLOTYRE 25-Sep-14 CE 190.00 3.80 -0.30
-7.32%
3.95
3.80
4,000 2 0.15 10,000 2,000
25.00%
APOLLOTYRE 28-Aug-14 CE 205.00 0.20 0.10
100.00%
0.20
0.15
4,000 2 0.01 88,000 -4,000
-4.35%
BHARATFORG 28-Aug-14 CE 740.00 30.00 1.10
3.81%
30.00
29.35
4,000 4 1.19 53,000 0
0.00%
BHEL 25-Sep-14 CE 210.00 15.45 4.45
40.45%
16.00
15.45
4,000 2 0.63 22,000 0
0.00%
BHARTIARTL 25-Sep-14 CE 410.00 3.35 0.15
4.69%
3.35
2.75
4,000 4 0.12 7,000 2,000
40.00%
CROMPGREAV 28-Aug-14 CE 195.00 12.70 0.95
8.09%
12.70
11.90
4,000 2 0.49 46,000 0
0.00%
DLF 28-Aug-14 CE 180.00 22.50 -0.40
-1.75%
22.50
22.00
4,000 2 0.89 16,000 0
0.00%
EXIDEIND 25-Sep-14 CE 130.00 40.00 10.00
33.33%
40.00
40.00
4,000 2 1.60 8,000 4,000
100.00%
EXIDEIND 25-Sep-14 CE 175.00 5.70 3.30
137.50%
6.25
5.70
4,000 2 0.24 2,000 2,000
0.00%
EXIDEIND 28-Aug-14 CE 150.00 20.00 1.95
10.80%
20.00
20.00
4,000 2 0.80 12,000 0
0.00%
FEDERALBNK 28-Aug-14 CE 127.50 0.40 0.00
0.00%
0.40
0.40
4,000 1 0.02 16,000 0
0.00%
AMBUJACEM 25-Sep-14 CE 210.00 10.00 -1.00
-9.09%
11.00
10.00
4,000 2 0.42 6,000 2,000
50.00%
GAIL 28-Aug-14 CE 460.00 0.30 0.00
0.00%
1.10
0.30
4,000 4 0.03 16,000 0
0.00%
HINDALCO 28-Aug-14 CE 230.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 2 0.00 32,000 0
0.00%
HINDPETRO 28-Aug-14 CE 430.00 32.30 9.40
41.05%
32.30
26.55
4,000 4 1.15 121,000 -1,000
-0.82%
INDIACEM 28-Aug-14 CE 100.00 16.00 -2.25
-12.33%
16.00
16.00
4,000 1 0.64 24,000 0
0.00%
ICICIBANK 28-Aug-14 CE 1,450.00 95.15 -0.55
-0.57%
111.00
95.15
4,000 16 4.23 63,750 -2,250
-3.41%
IDBI 28-Aug-14 CE 92.50 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 100,000 -4,000
-3.85%
IDFC 25-Sep-14 CE 140.00 11.85 -2.40
-16.84%
13.90
11.85
4,000 2 0.51 6,000 0
0.00%
IDFC 25-Sep-14 CE 145.00 9.00 -0.75
-7.69%
9.00
8.65
4,000 2 0.35 66,000 0
0.00%
IRB 28-Aug-14 CE 225.00 34.25 -0.25
-0.72%
34.25
34.25
4,000 1 1.37 4,000 0
0.00%
IRB 28-Aug-14 CE 230.00 29.40 1.40
5.00%
29.40
29.40
4,000 1 1.18 16,000 0
0.00%
IRB 28-Aug-14 CE 245.00 15.75 0.70
4.65%
15.75
15.75
4,000 1 0.63 84,000 0
0.00%
IRB 28-Aug-14 CE 310.00 0.25 0.15
150.00%
0.25
0.25
4,000 1 0.01 92,000 4,000
4.55%
IRB 30-Oct-14 CE 320.00 19.05 -2.35
-10.98%
19.05
19.05
4,000 1 0.76 - 0
0.00%
IOC 28-Aug-14 CE 340.00 21.25 3.55
20.06%
21.55
21.25
4,000 4 0.86 64,000 0
0.00%
IBREALEST 25-Sep-14 CE 85.00 1.30 -0.35
-21.21%
1.30
1.30
4,000 1 0.05 4,000 4,000
0.00%
ITC 25-Sep-14 CE 375.00 1.85 0.15
8.82%
1.85
1.85
4,000 4 0.07 7,000 3,000
75.00%
JISLJALEQS 25-Sep-14 CE 90.00 5.90 0.15
2.61%
5.90
5.90
4,000 1 0.24 20,000 0
0.00%
JISLJALEQS 28-Aug-14 CE 85.00 8.50 1.20
16.44%
8.50
8.50
4,000 1 0.34 24,000 0
0.00%
JISLJALEQS 28-Aug-14 CE 115.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 88,000 -4,000
-4.35%
JISLJALEQS 28-Aug-14 CE 130.00 0.45 -12.25
-96.46%
0.45
0.45
4,000 1 0.02 4,000 4,000
0.00%
JINDALSTEL 25-Sep-14 CE 310.00 6.75 -1.05
-13.46%
8.00
6.75
4,000 4 0.31 2,000 -3,000
-60.00%
JINDALSTEL 28-Aug-14 CE 270.00 28.00 -1.00
-3.45%
28.20
28.00
4,000 4 1.12 41,000 -1,000
-2.38%
KTKBANK 28-Aug-14 CE 120.00 8.30 1.25
17.73%
8.30
8.00
4,000 2 0.33 68,000 2,000
3.03%
KTKBANK 28-Aug-14 CE 127.50 2.00 -19.20
-90.57%
2.00
1.60
4,000 2 0.07 4,000 4,000
0.00%
KOTAKBANK 28-Aug-14 CE 1,060.00 3.15 1.15
57.50%
3.30
2.00
4,000 8 0.11 1,500 500
50.00%
L&TFH 28-Aug-14 CE 90.00 1.00 0.95
1,900.00%
1.00
1.00
4,000 1 0.04 20,000 0
0.00%
LICHSGFIN 28-Aug-14 CE 295.00 9.70 0.95
10.86%
9.70
8.45
4,000 4 0.37 40,000 -2,000
-4.76%
LICHSGFIN 28-Aug-14 CE 315.00 1.20 0.00
0.00%
1.20
1.05
4,000 4 0.04 14,000 0
0.00%
ADANIPORTS 28-Aug-14 CE 285.00 15.60 2.45
18.63%
15.60
13.20
4,000 2 0.58 60,000 0
0.00%
NMDC 25-Sep-14 CE 175.00 7.00 -0.10
-1.41%
7.00
6.80
4,000 2 0.28 6,000 4,000
200.00%
NMDC 28-Aug-14 CE 172.50 5.00 -1.00
-16.67%
5.00
4.35
4,000 2 0.19 18,000 0
0.00%
NTPC 28-Aug-14 CE 135.00 9.00 -1.50
-14.29%
9.30
9.00
4,000 2 0.37 68,000 0
0.00%
NTPC 28-Aug-14 CE 152.50 0.20 -0.25
-55.56%
0.35
0.20
4,000 2 0.01 94,000 2,000
2.17%
ORIENTBANK 25-Sep-14 CE 300.00 5.05 1.45
40.28%
5.05
5.05
4,000 2 0.20 6,000 2,000
50.00%
PFC 25-Sep-14 CE 320.00 2.20 -42.20
-95.05%
2.20
2.15
4,000 2 0.09 4,000 4,000
0.00%
PNB 25-Sep-14 CE 940.00 41.70 15.60
59.77%
41.70
35.00
4,000 8 1.50 4,000 1,500
60.00%
PNB 28-Aug-14 CE 900.00 56.85 22.85
67.21%
56.85
38.00
4,000 8 1.91 18,000 0
0.00%
PTC 28-Aug-14 CE 80.00 9.30 0.30
3.33%
9.30
9.30
4,000 1 0.37 72,000 0
0.00%
RCOM 28-Aug-14 CE 155.00 0.10 0.00
0.00%
0.10
0.05
4,000 2 0.00 92,000 -2,000
-2.13%
RCOM 28-Aug-14 CE 160.00 0.05 -0.05
-50.00%
0.10
0.05
4,000 2 0.00 360,000 0
0.00%
RECLTD 25-Sep-14 CE 280.00 15.50 -1.00
-6.06%
16.45
15.05
4,000 4 0.62 3,000 2,000
200.00%
RPOWER 25-Sep-14 CE 92.50 2.20 -0.25
-10.20%
2.20
2.20
4,000 1 0.09 20,000 0
0.00%
RPOWER 25-Sep-14 CE 105.00 0.50 -0.25
-33.33%
0.50
0.50
4,000 1 0.02 12,000 -4,000
-25.00%
SIEMENS 28-Aug-14 CE 900.00 2.55 -1.90
-42.70%
6.00
2.55
4,000 8 0.20 13,500 -1,000
-6.90%
SBIN 28-Aug-14 CE 2,650.00 2.00 0.10
5.26%
2.60
2.00
4,000 32 0.09 36,500 1,250
3.55%
UPL 28-Aug-14 CE 315.00 14.85 2.75
22.73%
14.85
14.85
4,000 2 0.59 - -4,000
-100.00%
UPL 28-Aug-14 CE 335.00 3.50 1.50
75.00%
3.50
3.50
4,000 2 0.14 - 0
0.00%
UPL 28-Aug-14 CE 350.00 0.85 0.45
112.50%
0.85
0.85
4,000 2 0.03 118,000 2,000
1.72%
SUNTV 28-Aug-14 CE 360.00 17.20 2.20
14.67%
17.70
17.20
4,000 4 0.70 5,000 4,000
400.00%
TATAPOWER 25-Sep-14 CE 105.00 1.10 -0.10
-8.33%
1.10
1.10
4,000 1 0.04 20,000 4,000
25.00%
UNIONBANK 28-Aug-14 CE 185.00 24.50 3.85
18.64%
24.50
18.80
4,000 2 0.87 10,000 2,000
25.00%
UCOBANK 25-Sep-14 CE 105.00 2.80 -8.40
-75.00%
2.80
2.80
4,000 1 0.11 4,000 4,000
0.00%
UCOBANK 25-Sep-14 CE 110.00 1.90 -7.45
-79.68%
1.90
1.90
4,000 1 0.08 4,000 4,000
0.00%
TATACOMM 28-Aug-14 CE 350.00 16.65 2.65
18.93%
17.30
16.65
4,000 4 0.68 68,000 0
0.00%
YESBANK 28-Aug-14 CE 530.00 50.45 17.40
52.65%
54.00
50.45
4,000 4 2.11 57,000 -2,000
-3.39%
NIFTY 30-Oct-14 CE 7,800.00 264.75 -1.35
-0.51%
300.00
262.05
3,850 77 10.59 91,050 900
1.00%
HCLTECH 25-Sep-14 CE 1,600.00 31.40 -3.60
-10.29%
43.35
31.40
3,750 15 1.46 15,500 2,750
21.57%
ACC 28-Aug-14 CE 1,580.00 5.80 -2.40
-29.27%
7.45
5.70
3,500 14 0.23 7,000 3,000
75.00%
APOLLOHOSP 28-Aug-14 CE 1,200.00 10.00 -9.00
-47.37%
14.85
8.05
3,500 14 0.35 7,250 -1,000
-12.12%
AUROPHARMA 28-Aug-14 CE 720.00 82.70 6.35
8.32%
94.90
82.70
3,500 7 3.09 110,500 -500
-0.45%
ASIANPAINT 25-Sep-14 CE 650.00 9.35 3.25
53.28%
11.55
9.00
3,500 7 0.36 2,500 1,500
150.00%
BANKBARODA 28-Aug-14 CE 1,000.00 0.55 0.05
10.00%
0.70
0.55
3,500 7 0.02 35,000 -1,000
-2.78%
JUSTDIAL 28-Aug-14 CE 1,800.00 20.75 -18.95
-47.73%
35.05
20.05
3,500 28 0.95 14,250 1,000
7.55%
KOTAKBANK 25-Sep-14 CE 1,060.00 16.50 -0.25
-1.49%
16.65
15.50
3,500 7 0.56 3,000 3,000
0.00%
LT 28-Aug-14 CE 1,450.00 87.00 16.50
23.40%
88.00
62.00
3,500 14 2.47 55,750 0
0.00%
M&M 28-Aug-14 CE 1,340.00 41.10 8.40
25.69%
41.55
38.00
3,500 14 1.43 29,750 -1,750
-5.56%
PNB 25-Sep-14 CE 960.00 36.00 8.00
28.57%
36.00
28.80
3,500 7 1.18 5,500 500
10.00%
SUNPHARMA 28-Aug-14 CE 760.00 102.00 23.00
29.11%
102.00
96.00
3,500 7 3.48 26,500 0
0.00%
WIPRO 28-Aug-14 CE 540.00 13.20 -2.80
-17.50%
17.95
12.65
3,500 7 0.55 17,000 500
3.03%
BANKNIFTY 25-Sep-14 CE 15,000.00 860.00 127.30
17.37%
899.00
720.00
3,475 139 28.37 35,900 600
1.70%
NIFTY 25-Sep-14 CE 6,000.00 1,904.70 10.45
0.55%
1,935.00
1,897.00
3,400 68 65.13 133,350 2,850
2.18%
GRASIM 28-Aug-14 CE 3,500.00 14.00 -13.55
-49.18%
29.10
12.00
3,375 27 0.62 5,250 2,125
68.00%
DRREDDY 28-Aug-14 CE 3,000.00 3.30 -6.10
-64.89%
6.75
3.25
3,125 25 0.16 10,625 1,625
18.06%
GRASIM 28-Aug-14 CE 3,450.00 26.80 -20.20
-42.98%
45.80
24.05
3,125 25 1.00 5,625 250
4.65%
ADANIENT 25-Sep-14 CE 500.00 24.50 -2.50
-9.26%
27.00
24.50
3,000 3 0.76 15,000 0
0.00%
RELINFRA 28-Aug-14 CE 810.00 0.40 -0.25
-38.46%
0.45
0.40
3,000 6 0.01 36,000 -3,000
-7.69%
GAIL 25-Sep-14 CE 440.00 11.75 1.75
17.50%
11.75
10.00
3,000 3 0.33 4,000 3,000
300.00%
GLENMARK 28-Aug-14 CE 740.00 8.15 -2.90
-26.24%
11.50
8.15
3,000 6 0.28 23,000 500
2.22%
HDFC 25-Sep-14 CE 1,080.00 33.35 -0.65
-1.91%
37.05
31.45
3,000 12 1.00 1,500 1,250
500.00%
HDFC 28-Aug-14 CE 1,200.00 0.80 0.15
23.08%
0.80
0.35
3,000 12 0.02 156,500 500
0.32%
HINDUNILVR 25-Sep-14 CE 740.00 9.30 -1.40
-13.08%
10.25
8.05
3,000 6 0.27 2,500 500
25.00%
HINDUNILVR 28-Aug-14 CE 760.00 0.80 -0.15
-15.79%
0.80
0.75
3,000 6 0.02 47,000 0
0.00%
IGL 28-Aug-14 CE 385.00 3.75 1.45
63.04%
4.50
3.75
3,000 3 0.12 5,000 0
0.00%
IOC 28-Aug-14 CE 330.00 29.50 1.50
5.36%
29.50
29.50
3,000 3 0.89 21,000 0
0.00%
ITC 25-Sep-14 CE 335.00 17.60 0.55
3.23%
17.60
17.40
3,000 3 0.53 1,000 1,000
0.00%
ITC 25-Sep-14 CE 370.00 2.45 0.35
16.67%
2.50
1.55
3,000 3 0.06 168,000 -1,000
-0.59%
ITC 25-Sep-14 CE 380.00 0.95 -0.05
-5.00%
1.10
0.95
3,000 3 0.03 121,000 1,000
0.83%
JUBLFOOD 28-Aug-14 CE 1,300.00 17.35 3.40
24.37%
22.00
14.50
3,000 12 0.59 2,250 0
0.00%
LUPIN 28-Aug-14 CE 1,300.00 2.90 -2.75
-48.67%
4.05
2.90
3,000 12 0.10 18,750 750
4.17%
ONGC 28-Aug-14 CE 415.00 16.15 4.05
33.47%
16.15
12.55
3,000 3 0.45 180,000 0
0.00%
ONGC 28-Aug-14 CE 480.00 0.25 -0.10
-28.57%
0.35
0.25
3,000 3 0.01 29,000 0
0.00%
PNB 25-Sep-14 CE 1,020.00 14.00 5.60
66.67%
14.00
11.70
3,000 6 0.39 4,500 2,000
80.00%
RANBAXY 28-Aug-14 CE 590.00 41.30 -0.70
-1.67%
41.30
40.00
3,000 3 1.21 29,000 0
0.00%
SUNPHARMA 28-Aug-14 CE 900.00 4.45 3.45
345.00%
5.05
4.45
3,000 6 0.14 1,500 500
50.00%
TATACHEM 25-Sep-14 CE 370.00 17.00 0.15
0.89%
18.95
17.00
3,000 3 0.53 3,000 2,000
200.00%
TATACHEM 28-Aug-14 CE 375.00 8.80 2.00
29.41%
9.00
8.80
3,000 3 0.27 10,000 -1,000
-9.09%
TCS 25-Sep-14 CE 2,550.00 30.85 -1.65
-5.08%
35.55
28.35
3,000 24 0.90 6,000 2,500
71.43%
TATAMOTORS 25-Sep-14 CE 470.00 48.10 -2.90
-5.69%
48.10
46.90
3,000 3 1.42 10,000 1,000
11.11%
TATAMOTORS 25-Sep-14 CE 510.00 20.80 -0.25
-1.19%
21.75
19.20
3,000 3 0.62 24,000 0
0.00%
TATASTEEL 25-Sep-14 CE 620.00 1.40 -1.60
-53.33%
2.00
1.40
3,000 3 0.05 6,000 3,000
100.00%
AXISBANK 28-Aug-14 CE 2,050.00 54.55 -9.00
-14.16%
63.00
50.30
3,000 2 1.66 4,750 0
0.00%
ZEEL 25-Sep-14 CE 295.00 12.70 -9.65
-43.18%
12.95
12.20
3,000 3 0.38 2,000 2,000
0.00%
ZEEL 28-Aug-14 CE 275.00 19.35 6.30
48.28%
20.10
17.60
3,000 3 0.57 24,000 -2,000
-7.69%
BAJAJ-AUTO 25-Sep-14 CE 2,400.00 22.00 -91.60
-80.63%
23.60
16.30
2,875 23 0.50 2,750 2,750
0.00%
TCS 25-Sep-14 CE 2,600.00 20.45 -0.75
-3.54%
22.65
17.60
2,875 23 0.61 12,750 2,250
21.43%
ACC 25-Sep-14 CE 1,550.00 41.00 -2.00
-4.65%
49.00
40.00
2,750 11 1.17 1,750 1,000
133.33%
HEROMOTOCO 28-Aug-14 CE 2,500.00 62.85 4.00
6.80%
62.85
44.00
2,750 22 1.47 10,000 -250
-2.44%
ICICIBANK 28-Aug-14 CE 1,650.00 2.00 0.75
60.00%
2.20
0.95
2,750 11 0.04 12,500 1,000
8.70%
NIFTY 28-Aug-14 CE 5,800.00 2,090.90 16.25
0.78%
2,117.00
2,075.00
2,750 55 57.32 256,350 -2,150
-0.83%
NIFTY 28-Aug-14 CE 6,500.00 1,388.85 -2.15
-0.15%
1,420.00
1,362.40
2,750 55 38.16 204,150 -1,750
-0.85%
TECHM 28-Aug-14 CE 2,150.00 92.90 10.50
12.74%
92.90
88.00
2,625 21 2.36 7,000 0
0.00%
BANKNIFTY 28-Aug-14 CE 16,700.00 3.00 0.00
0.00%
4.85
3.00
2,600 104 0.09 2,975 -250
-7.75%
ASIANPAINT 28-Aug-14 CE 650.00 1.50 0.75
100.00%
2.30
1.05
2,500 5 0.04 31,500 -500
-1.56%
BPCL 28-Aug-14 CE 650.00 30.50 2.50
8.93%
32.95
24.45
2,500 5 0.72 57,000 -500
-0.87%
CESC 28-Aug-14 CE 710.00 9.05 -8.55
-48.58%
15.80
9.05
2,500 5 0.31 3,500 1,500
75.00%
HDFCBANK 25-Sep-14 CE 900.00 5.40 1.90
54.29%
5.40
5.20
2,500 5 0.13 2,000 1,500
300.00%
HINDUNILVR 28-Aug-14 CE 680.00 34.00 0.65
1.95%
36.00
33.00
2,500 5 0.86 26,000 -2,000
-7.14%
NIFTY 25-Sep-14 CE 6,600.00 1,310.75 11.30
0.87%
1,337.00
1,285.00
2,500 50 32.53 11,850 2,000
20.30%
SUNPHARMA 28-Aug-14 CE 790.00 59.65 -0.65
-1.08%
59.65
52.00
2,500 5 1.39 23,000 -1,000
-4.17%
AXISBANK 25-Sep-14 CE 380.00 26.20 14.90
131.86%
26.20
25.00
2,500 2 0.64 3,750 1,250
50.00%
AXISBANK 28-Aug-14 CE 384.00 17.50 4.05
30.11%
17.50
17.25
2,500 2 0.43 41,250 0
0.00%
AXISBANK 28-Aug-14 CE 450.00 0.30 0.10
50.00%
0.30
0.25
2,500 2 0.01 108,750 0
0.00%
WIPRO 25-Sep-14 CE 560.00 13.10 -2.70
-17.09%
14.00
12.50
2,500 5 0.33 6,000 1,500
33.33%
WIPRO 28-Aug-14 CE 600.00 0.65 0.10
18.18%
0.70
0.50
2,500 5 0.02 93,500 0
0.00%
GRASIM 28-Aug-14 CE 3,400.00 44.70 -28.65
-39.06%
70.00
44.50
2,375 19 1.33 6,625 0
0.00%
INFY 28-Aug-14 CE 3,750.00 2.05 -1.35
-39.71%
3.25
1.95
2,375 19 0.06 29,500 -750
-2.48%
ACC 28-Aug-14 CE 1,500.00 35.00 -9.70
-21.70%
42.00
32.00
2,250 9 0.83 23,250 -250
-1.06%
DRREDDY 25-Sep-14 CE 2,900.00 57.50 -23.95
-29.40%
65.00
57.50
2,250 18 1.36 1,000 750
300.00%
HDFC 25-Sep-14 CE 1,120.00 20.50 2.50
13.89%
20.50
16.05
2,250 9 0.39 7,500 750
11.11%
LT 25-Sep-14 CE 1,700.00 9.50 1.45
18.01%
10.05
8.50
2,250 9 0.22 4,000 1,500
60.00%
BANKNIFTY 25-Sep-14 CE 16,200.00 180.00 14.00
8.43%
207.55
160.00
2,175 87 3.88 1,925 1,575
450.00%
HEXAWARE 25-Sep-14 CE 155.00 12.45 1.30
11.66%
12.45
12.45
2,000 1 0.25 2,000 2,000
0.00%
ARVIND 28-Aug-14 CE 220.00 32.60 2.55
8.49%
32.60
32.60
2,000 1 0.65 30,000 0
0.00%
APOLLOTYRE 25-Sep-14 CE 200.00 2.00 0.00
0.00%
2.00
2.00
2,000 1 0.04 14,000 2,000
16.67%
APOLLOTYRE 28-Aug-14 CE 160.00 15.00 3.30
28.21%
15.00
15.00
2,000 1 0.30 38,000 0
0.00%
BHEL 28-Aug-14 CE 205.00 21.60 -0.70
-3.14%
21.60
21.60
2,000 1 0.43 76,000 -2,000
-2.56%
BHEL 28-Aug-14 CE 255.00 0.20 -0.05
-20.00%
0.20
0.20
2,000 1 0.00 58,000 0
0.00%
BHEL 28-Aug-14 CE 270.00 0.10 0.05
100.00%
0.10
0.10
2,000 1 0.00 102,000 -2,000
-1.92%
BHEL 28-Aug-14 CE 280.00 0.10 0.00
0.00%
0.10
0.10
2,000 1 0.00 94,000 0
0.00%
BANKBARODA 25-Sep-14 CE 920.00 31.00 -24.70
-44.34%
32.50
31.00
2,000 4 0.63 1,000 1,000
0.00%
BANKINDIA 28-Aug-14 CE 260.00 23.50 1.00
4.44%
23.50
23.50
2,000 2 0.47 14,000 -2,000
-12.50%
BPCL 25-Sep-14 CE 640.00 42.00 2.00
5.00%
42.00
41.80
2,000 4 0.84 5,500 0
0.00%
BPCL 25-Sep-14 CE 680.00 18.20 -1.50
-7.61%
21.50
18.20
2,000 4 0.41 19,500 0
0.00%
BPCL 28-Aug-14 CE 620.00 56.00 4.00
7.69%
56.00
51.00
2,000 4 1.08 37,500 -500
-1.32%
RELINFRA 25-Sep-14 CE 760.00 17.50 -6.55
-27.23%
22.35
17.00
2,000 4 0.37 2,500 500
25.00%
BHARTIARTL 28-Aug-14 CE 350.00 21.75 -2.35
-9.75%
22.00
21.75
2,000 2 0.44 21,000 -1,000
-4.55%
CROMPGREAV 25-Sep-14 CE 210.00 8.20 -0.40
-4.65%
8.20
8.20
2,000 1 0.16 14,000 0
0.00%
CROMPGREAV 28-Aug-14 CE 190.00 15.00 -0.60
-3.85%
15.00
15.00
2,000 1 0.30 136,000 0
0.00%
CROMPGREAV 28-Aug-14 CE 240.00 0.25 0.00
0.00%
0.25
0.25
2,000 1 0.01 52,000 0
0.00%
COALINDIA 28-Aug-14 CE 355.00 15.00 -2.00
-11.76%
15.00
13.30
2,000 2 0.28 21,000 0
0.00%
CAIRN 28-Aug-14 CE 345.00 0.50 -1.10
-68.75%
0.50
0.50
2,000 2 0.01 13,000 0
0.00%
CENTURYTEX 28-Aug-14 CE 700.00 0.30 -0.10
-25.00%
0.30
0.20
2,000 2 0.01 55,000 -1,000
-1.79%
DABUR 28-Aug-14 CE 210.00 12.40 0.95
8.30%
12.40
12.40
2,000 1 0.25 92,000 0
0.00%
DABUR 28-Aug-14 CE 240.00 0.20 0.00
0.00%
0.20
0.20
2,000 1 0.00 6,000 0
0.00%
AMBUJACEM 28-Aug-14 CE 225.00 0.85 -0.25
-22.73%
0.85
0.85
2,000 1 0.02 62,000 2,000
3.33%
AMBUJACEM 28-Aug-14 CE 230.00 0.20 -0.35
-63.64%
0.20
0.20
2,000 1 0.00 112,000 0
0.00%
AMBUJACEM 28-Aug-14 CE 240.00 0.10 -0.20
-66.67%
0.10
0.10
2,000 1 0.00 48,000 0
0.00%
GODREJIND 28-Aug-14 CE 340.00 6.85 -3.15
-31.50%
8.75
6.85
2,000 2 0.16 35,000 0
0.00%
GODREJIND 28-Aug-14 CE 370.00 0.75 -0.25
-25.00%
0.75
0.75
2,000 2 0.02 4,000 -2,000
-33.33%
HINDALCO 28-Aug-14 CE 215.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 74,000 0
0.00%
HCLTECH 28-Aug-14 CE 1,500.00 74.95 20.05
36.52%
86.00
70.00
2,000 8 1.56 11,000 -500
-4.35%
HINDUNILVR 25-Sep-14 CE 700.00 28.00 0.00
0.00%
30.00
28.00
2,000 4 0.57 7,000 2,000
40.00%
HINDUNILVR 25-Sep-14 CE 720.00 17.10 -0.25
-1.44%
20.00
17.00
2,000 4 0.36 7,500 2,000
36.36%
HINDPETRO 25-Sep-14 CE 440.00 33.00 -4.25
-11.41%
33.00
32.50
2,000 2 0.66 19,000 1,000
5.56%
HINDPETRO 25-Sep-14 CE 500.00 10.00 2.40
31.58%
10.00
9.75
2,000 2 0.20 22,000 0
0.00%
HINDZINC 25-Sep-14 CE 170.00 4.95 -3.05
-38.13%
4.95
4.95
2,000 1 0.10 4,000 2,000
100.00%
HINDZINC 25-Sep-14 CE 175.00 3.20 -1.10
-25.58%
3.20
3.20
2,000 1 0.06 12,000 0
0.00%
IDEA 25-Sep-14 CE 140.00 18.00 0.00
0.00%
18.00
18.00
2,000 1 0.36 2,000 0
0.00%
IDEA 28-Aug-14 CE 145.00 13.60 -2.85
-17.33%
13.60
13.60
2,000 1 0.27 30,000 -2,000
-6.25%
IDFC 28-Aug-14 CE 167.50 0.10 -0.10
-50.00%
0.10
0.10
2,000 1 0.00 32,000 0
0.00%
INDUSINDBK 25-Sep-14 CE 580.00 17.50 1.50
9.38%
17.50
17.50
2,000 4 0.35 5,000 0
0.00%
IOC 25-Sep-14 CE 360.00 16.30 -0.40
-2.40%
16.30
13.60
2,000 2 0.30 8,000 1,000
14.29%
IOC 28-Aug-14 CE 380.00 2.20 0.15
7.32%
2.20
2.20
2,000 2 0.04 29,000 0
0.00%
ITC 25-Sep-14 CE 340.00 13.50 0.45
3.45%
13.50
12.80
2,000 2 0.26 5,000 1,000
25.00%
JINDALSTEL 28-Aug-14 CE 315.00 0.80 -0.50
-38.46%
0.80
0.80
2,000 2 0.02 19,000 0
0.00%
JSWSTEEL 28-Aug-14 CE 1,180.00 84.50 -21.70
-20.43%
100.90
84.50
2,000 8 1.89 4,750 -1,750
-26.92%
KTKBANK 25-Sep-14 CE 125.00 6.15 -0.05
-0.81%
6.15
6.15
2,000 1 0.12 160,000 0
0.00%
KTKBANK 25-Sep-14 CE 130.00 4.20 -0.30
-6.67%
4.20
4.20
2,000 1 0.08 10,000 0
0.00%
LICHSGFIN 28-Aug-14 CE 330.00 0.50 0.15
42.86%
0.50
0.45
2,000 2 0.01 48,000 0
0.00%
LT 28-Aug-14 CE 1,460.00 60.60 -4.90
-7.48%
78.00
60.60
2,000 8 1.41 28,500 -500
-1.72%
M&MFIN 25-Sep-14 CE 290.00 6.15 -18.30
-74.85%
7.00
6.15
2,000 2 0.13 1,000 1,000
0.00%
ADANIPORTS 25-Sep-14 CE 320.00 9.00 3.45
62.16%
9.00
9.00
2,000 1 0.18 - 0
0.00%
MCLEODRUSS 25-Sep-14 CE 290.00 13.20 -13.80
-51.11%
13.20
13.20
2,000 2 0.26 1,000 1,000
0.00%
MCLEODRUSS 28-Aug-14 CE 280.00 15.80 3.40
27.42%
15.80
15.00
2,000 2 0.31 25,000 0
0.00%
NIFTY 25-Sep-14 CE 7,850.00 170.55 -4.45
-2.54%
187.60
154.30
2,000 40 3.38 3,950 750
23.44%
NTPC 28-Aug-14 CE 130.00 14.50 0.50
3.57%
14.50
14.50
2,000 1 0.29 20,000 0
0.00%
ONGC 28-Aug-14 CE 405.00 22.10 0.90
4.25%
22.10
17.95
2,000 2 0.40 52,000 -1,000
-1.89%
PFC 25-Sep-14 CE 260.00 22.20 -52.55
-70.30%
22.20
22.20
2,000 1 0.44 - 0
0.00%
POWERGRID 25-Sep-14 CE 130.00 7.30 0.90
14.06%
7.30
7.30
2,000 1 0.15 6,000 2,000
50.00%
POWERGRID 25-Sep-14 CE 135.00 4.25 0.65
18.06%
4.25
4.25
2,000 1 0.09 10,000 2,000
25.00%
POWERGRID 25-Sep-14 CE 140.00 2.65 -0.05
-1.85%
2.65
2.65
2,000 1 0.05 24,000 0
0.00%
PETRONET 28-Aug-14 CE 170.00 5.40 0.00
0.00%
5.40
5.40
2,000 1 0.11 64,000 -2,000
-3.03%
PNB 28-Aug-14 CE 1,100.00 0.30 0.00
0.00%
0.30
0.30
2,000 4 0.01 7,000 0
0.00%
RELCAPITAL 25-Sep-14 CE 640.00 3.95 -2.30
-36.80%
4.00
3.95
2,000 2 0.08 3,000 0
0.00%
RCOM 25-Sep-14 CE 135.00 2.80 0.25
9.80%
2.80
2.80
2,000 1 0.06 22,000 0
0.00%
RCOM 28-Aug-14 CE 110.00 14.75 1.95
15.23%
14.75
14.75
2,000 1 0.30 6,000 -2,000
-25.00%
RECLTD 28-Aug-14 CE 330.00 0.05 -0.90
-94.74%
0.10
0.05
2,000 2 0.00 44,000 -1,000
-2.22%
RECLTD 28-Aug-14 CE 340.00 0.50 -0.40
-44.44%
0.50
0.15
2,000 2 0.01 23,000 -1,000
-4.17%
RANBAXY 25-Sep-14 CE 620.00 29.05 1.05
3.75%
29.05
29.00
2,000 2 0.58 1,000 0
0.00%
RANBAXY 28-Aug-14 CE 570.00 65.00 10.00
18.18%
65.00
62.00
2,000 2 1.27 30,000 0
0.00%
RANBAXY 28-Aug-14 CE 690.00 1.60 1.00
166.67%
1.60
0.80
2,000 2 0.02 1,000 1,000
0.00%
RANBAXY 28-Aug-14 CE 700.00 1.50 1.00
200.00%
1.95
1.50
2,000 2 0.03 1,000 1,000
0.00%
SIEMENS 28-Aug-14 CE 880.00 4.80 -3.45
-41.82%
9.90
4.80
2,000 4 0.15 6,500 -1,000
-13.33%
SBIN 25-Sep-14 CE 2,650.00 22.00 6.00
37.50%
25.00
18.00
2,000 16 0.44 4,250 1,125
36.00%
SSLT 28-Aug-14 CE 265.00 26.55 -16.65
-38.54%
26.55
26.55
2,000 1 0.53 2,000 2,000
0.00%
SSLT 28-Aug-14 CE 270.00 22.25 -3.25
-12.75%
22.25
22.25
2,000 1 0.45 98,000 -2,000
-2.00%
SSLT 28-Aug-14 CE 275.00 17.65 -2.80
-13.69%
17.65
17.65
2,000 1 0.35 42,000 -2,000
-4.55%
UPL 25-Sep-14 CE 340.00 11.00 3.00
37.50%
11.00
11.00
2,000 1 0.22 4,000 0
0.00%
UPL 28-Aug-14 CE 300.00 27.40 1.30
4.98%
27.40
27.40
2,000 1 0.55 16,000 0
0.00%
SRTRANSFIN 28-Aug-14 CE 950.00 18.50 -1.55
-7.73%
20.00
18.50
2,000 4 0.39 1,500 0
0.00%
SUNTV 28-Aug-14 CE 350.00 26.05 -59.15
-69.42%
26.05
26.05
2,000 2 0.52 2,000 2,000
0.00%
TATAMOTORS 25-Sep-14 CE 500.00 27.75 0.75
2.78%
28.00
27.75
2,000 2 0.56 112,000 0
0.00%
TATAMOTORS 25-Sep-14 CE 560.00 4.50 -2.10
-31.82%
4.50
4.50
2,000 2 0.09 2,000 0
0.00%
TATAMOTORS 25-Sep-14 CE 580.00 3.30 0.00
0.00%
3.30
3.20
2,000 2 0.07 3,000 2,000
200.00%
TATAMOTORS 25-Sep-14 CE 600.00 1.55 0.85
121.43%
1.55
1.55
2,000 2 0.03 2,000 2,000
0.00%
TATAMOTORS 28-Aug-14 CE 440.00 75.65 -0.60
-0.79%
76.00
75.65
2,000 2 1.52 133,000 0
0.00%
TATAMOTORS 28-Aug-14 CE 470.00 42.55 -1.05
-2.41%
42.55
42.25
2,000 2 0.85 250,000 -1,000
-0.40%
TITAN 28-Aug-14 CE 345.00 24.15 16.50
215.69%
25.15
24.15
2,000 2 0.49 10,000 0
0.00%
TATASTEEL 28-Aug-14 CE 500.00 39.00 -9.35
-19.34%
39.00
38.50
2,000 2 0.78 20,000 -1,000
-4.76%
TATAMTRDVR 25-Sep-14 CE 340.00 27.00 -6.00
-18.18%
27.00
27.00
2,000 1 0.54 8,000 2,000
33.33%
TATAMTRDVR 25-Sep-14 CE 350.00 24.00 2.00
9.09%
24.00
24.00
2,000 1 0.48 44,000 -2,000
-4.35%
TATAMTRDVR 25-Sep-14 CE 370.00 11.20 -2.90
-20.57%
11.20
11.20
2,000 1 0.22 2,000 0
0.00%
TATAMTRDVR 28-Aug-14 CE 315.00 52.60 17.60
50.29%
52.60
52.60
2,000 1 1.05 20,000 0
0.00%
TATAMTRDVR 28-Aug-14 CE 325.00 35.25 9.05
34.54%
35.25
35.25
2,000 1 0.71 14,000 0
0.00%
TATAMTRDVR 28-Aug-14 CE 345.00 16.50 1.50
10.00%
16.50
16.50
2,000 1 0.33 10,000 0
0.00%
UNIONBANK 28-Aug-14 CE 197.50 7.90 0.75
10.49%
7.90
7.90
2,000 1 0.16 2,000 -2,000
-50.00%
VOLTAS 28-Aug-14 CE 175.00 63.95 40.80
176.24%
63.95
63.95
2,000 1 1.28 - -2,000
-100.00%
VOLTAS 28-Aug-14 CE 205.00 34.00 -0.15
-0.44%
34.00
34.00
2,000 1 0.68 308,000 0
0.00%
VOLTAS 28-Aug-14 CE 225.00 15.45 -0.35
-2.22%
15.45
15.45
2,000 1 0.31 106,000 0
0.00%
TATACOMM 25-Sep-14 CE 400.00 4.00 -25.80
-86.58%
4.00
4.00
2,000 2 0.08 - 0
0.00%
BANKNIFTY 25-Sep-14 CE 15,700.00 370.00 89.25
31.79%
407.00
340.20
1,875 75 7.21 4,850 700
16.87%
NIFTY 25-Sep-14 CE 8,050.00 69.50 -0.50
-0.71%
83.00
62.40
1,850 37 1.30 2,700 900
50.00%
HCLTECH 28-Aug-14 CE 1,700.00 1.30 0.10
8.33%
2.55
1.30
1,750 7 0.04 26,000 -750
-2.80%
JUSTDIAL 28-Aug-14 CE 1,750.00 40.00 -26.80
-40.12%
59.00
36.15
1,750 14 0.76 4,500 125
2.86%
LUPIN 28-Aug-14 CE 1,180.00 65.15 -6.05
-8.50%
65.90
58.30
1,750 7 1.09 47,000 -750
-1.57%
LT 28-Aug-14 CE 1,800.00 0.40 0.15
60.00%
0.40
0.40
1,750 7 0.01 119,000 -1,000
-0.83%
RELIANCE 25-Sep-14 CE 1,200.00 2.20 0.25
12.82%
2.30
2.00
1,750 7 0.04 3,500 1,500
75.00%
SBIN 28-Aug-14 CE 2,800.00 0.75 -0.25
-25.00%
1.15
0.75
1,750 14 0.02 78,125 375
0.48%
SBIN 28-Aug-14 CE 2,380.00 83.00 27.35
49.15%
90.00
56.60
1,625 13 1.26 17,250 0
0.00%
ACC 28-Aug-14 CE 1,560.00 8.45 -4.30
-33.73%
10.00
8.45
1,500 6 0.14 6,250 0
0.00%
AUROPHARMA 25-Sep-14 CE 880.00 12.60 1.55
14.03%
17.35
11.00
1,500 3 0.20 6,000 500
9.09%
BIOCON 25-Sep-14 CE 500.00 12.95 -0.20
-1.52%
15.00
12.00
1,500 3 0.20 4,500 1,000
28.57%
BANKBARODA 25-Sep-14 CE 900.00 43.95 8.95
25.57%
43.95
39.00
1,500 3 0.61 3,000 0
0.00%
BPCL 28-Aug-14 CE 600.00 78.00 8.00
11.43%
78.00
78.00
1,500 3 1.17 77,000 0
0.00%
BPCL 28-Aug-14 CE 610.00 60.20 0.95
1.60%
60.20
59.50
1,500 3 0.90 28,500 0
0.00%
RELINFRA 28-Aug-14 CE 820.00 0.40 -0.60
-60.00%
0.50
0.40
1,500 3 0.01 21,500 0
0.00%
DIVISLAB 28-Aug-14 CE 1,540.00 23.70 5.70
31.67%
32.00
22.00
1,500 6 0.40 2,750 250
10.00%
GLENMARK 28-Aug-14 CE 710.00 21.05 -5.95
-22.04%
22.50
21.05
1,500 3 0.33 3,500 0
0.00%
ICICIBANK 25-Sep-14 CE 1,450.00 120.00 4.40
3.81%
120.00
116.20
1,500 6 1.78 106,250 0
0.00%
JUSTDIAL 28-Aug-14 CE 1,850.00 9.60 -13.40
-58.26%
24.30
9.60
1,500 12 0.21 5,500 -250
-4.35%
JSWSTEEL 28-Aug-14 CE 1,380.00 1.05 -2.10
-66.67%
1.75
1.05
1,500 6 0.02 13,000 0
0.00%
KOTAKBANK 28-Aug-14 CE 920.00 83.00 4.25
5.40%
83.00
83.00
1,500 3 1.25 14,500 -1,500
-9.38%
KOTAKBANK 28-Aug-14 CE 960.00 61.95 24.95
67.43%
64.00
58.50
1,500 3 0.92 17,000 0
0.00%
NIFTY 25-Sep-14 CE 8,600.00 3.45 1.00
40.82%
9.00
3.35
1,500 30 0.05 16,150 1,500
10.24%
NIFTY 28-Aug-14 CE 6,600.00 1,290.00 3.35
0.26%
1,318.00
1,270.00
1,500 30 19.35 107,550 -1,000
-0.92%
RELIANCE 28-Aug-14 CE 1,120.00 0.20 -0.25
-55.56%
0.20
0.15
1,500 6 0.00 34,500 -1,250
-3.50%
SUNPHARMA 28-Aug-14 CE 770.00 80.30 0.30
0.38%
80.30
80.25
1,500 3 1.20 14,500 1,500
11.54%
SUNPHARMA 28-Aug-14 CE 810.00 40.80 1.15
2.90%
40.80
39.20
1,500 3 0.60 11,000 0
0.00%
AXISBANK 28-Aug-14 CE 2,060.00 47.90 -6.95
-12.67%
54.00
47.70
1,500 1 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 1 0.27 24,500 0
0.00%
NIFTY 25-Sep-14 CE 5,000.00 2,880.00 -10.00
-0.35%
2,917.75
2,870.00
1,400 28 40.39 27,100 1,100
4.23%
NIFTY 28-Aug-14 CE 7,550.00 339.15 0.90
0.27%
384.55
339.00
1,400 28 4.79 32,900 -50
-0.15%
NIFTY 30-Oct-14 CE 7,700.00 342.00 10.20
3.07%
371.50
325.00
1,400 28 4.84 57,950 0
0.00%
DRREDDY 25-Sep-14 CE 3,000.00 39.00 -8.00
-17.02%
40.00
39.00
1,375 11 0.55 2,750 1,375
100.00%
DRREDDY 28-Aug-14 CE 2,800.00 63.40 -34.60
-35.31%
80.00
57.15
1,375 11 0.97 28,875 -500
-1.70%
MCDOWELL-N 25-Sep-14 CE 2,800.00 5.00 -4.95
-49.75%
5.00
4.95
1,375 11 0.07 3,625 1,375
61.11%
MARUTI 28-Aug-14 CE 2,650.00 89.15 -3.35
-3.62%
110.20
89.15
1,375 11 1.49 32,375 -1,000
-3.00%
BANKNIFTY 28-Aug-14 CE 14,700.00 965.45 115.45
13.58%
1,000.90
820.00
1,350 54 11.52 19,825 950
5.03%
NIFTY 24-Dec-14 CE 9,000.00 18.00 0.30
1.69%
19.80
16.60
1,300 1 0.24 161,700 500
0.31%
ACC 28-Aug-14 CE 1,460.00 73.25 -7.75
-9.57%
73.25
68.95
1,250 5 0.87 3,000 -1,000
-25.00%
BAJAJ-AUTO 28-Aug-14 CE 2,150.00 100.00 36.20
56.74%
101.90
84.00
1,250 10 1.18 6,875 -750
-9.84%
COLPAL 28-Aug-14 CE 1,540.00 15.70 6.55
71.58%
15.70
10.15
1,250 5 0.17 2,250 500
28.57%
COLPAL 28-Aug-14 CE 1,560.00 6.15 -2.50
-28.90%
10.25
5.85
1,250 5 0.10 3,000 250
9.09%
DIVISLAB 28-Aug-14 CE 1,580.00 11.00 -7.45
-40.38%
16.85
10.10
1,250 5 0.15 500 250
100.00%
HAVELLS 28-Aug-14 CE 1,260.00 23.20 3.80
19.59%
23.20
22.00
1,250 5 0.28 5,250 500
10.53%
ICICIBANK 25-Sep-14 CE 1,500.00 82.80 -1.65
-1.95%
87.75
79.60
1,250 5 1.04 86,500 -750
-0.86%
ICICIBANK 25-Sep-14 CE 1,700.00 8.50 -0.45
-5.03%
11.00
8.50
1,250 5 0.12 2,250 1,000
80.00%
ABIRLANUVO 28-Aug-14 CE 1,520.00 21.65 -13.35
-38.14%
35.00
20.00
1,250 5 0.30 1,000 -250
-20.00%
ABIRLANUVO 28-Aug-14 CE 1,540.00 13.90 -15.10
-52.07%
31.05
13.90
1,250 5 0.30 3,250 0
0.00%
JUBLFOOD 28-Aug-14 CE 1,200.00 83.25 8.25
11.00%
83.25
77.80
1,250 5 1.03 6,500 -250
-3.70%
NIFTY 28-Aug-14 CE 6,700.00 1,177.60 -7.25
-0.61%
1,224.00
1,163.00
1,250 25 15.12 206,450 -1,200
-0.58%
AXISBANK 28-Aug-14 CE 360.00 37.50 3.95
11.77%
37.50
37.50
1,250 1 0.47 12,500 0
0.00%
AXISBANK 28-Aug-14 CE 2,020.00 63.85 -36.15
-36.15%
63.85
62.45
1,250 1 0.79 1,250 0
0.00%
BANKNIFTY 28-Aug-14 CE 14,000.00 1,575.00 61.30
4.05%
1,685.00
1,543.50
1,225 49 20.23 14,775 -925
-5.89%
BANKNIFTY 28-Aug-14 CE 14,500.00 1,076.55 77.90
7.80%
1,227.75
1,040.20
1,200 48 13.99 16,475 -525
-3.09%
NIFTY 25-Sep-14 CE 6,700.00 1,207.05 5.95
0.50%
1,238.00
1,207.05
1,200 24 14.77 10,000 1,200
13.64%
ADANIENT 25-Sep-14 CE 480.00 30.90 4.80
18.39%
30.90
30.90
1,000 1 0.31 1,000 0
0.00%
ADANIENT 28-Aug-14 CE 460.00 36.55 -2.05
-5.31%
36.55
36.55
1,000 1 0.37 54,000 0
0.00%
APOLLOHOSP 28-Aug-14 CE 1,140.00 40.30 -14.70
-26.73%
40.30
36.00
1,000 4 0.38 2,500 750
42.86%
AUROPHARMA 25-Sep-14 CE 860.00 17.00 0.40
2.41%
17.00
16.60
1,000 2 0.17 2,500 0
0.00%
ASIANPAINT 28-Aug-14 CE 660.00 0.50 0.00
0.00%
0.50
0.50
1,000 2 0.01 20,500 -1,000
-4.65%
BHARATFORG 28-Aug-14 CE 720.00 41.00 -2.80
-6.39%
41.00
41.00
1,000 1 0.41 13,000 0
0.00%
BIOCON 28-Aug-14 CE 560.00 2.45 1.40
133.33%
2.45
2.45
1,000 2 0.02 20,000 0
0.00%
BANKBARODA 28-Aug-14 CE 980.00 2.00 1.40
233.33%
2.00
1.50
1,000 2 0.02 33,500 0
0.00%
BPCL 25-Sep-14 CE 720.00 8.75 -2.95
-25.21%
8.75
8.50
1,000 2 0.09 9,000 0
0.00%
BPCL 28-Aug-14 CE 640.00 41.50 7.50
22.06%
41.50
37.00
1,000 2 0.39 20,000 0
0.00%
RELINFRA 25-Sep-14 CE 720.00 31.25 -5.55
-15.08%
33.00
31.25
1,000 2 0.32 1,000 500
100.00%
RELINFRA 28-Aug-14 CE 850.00 0.20 -0.05
-20.00%
0.20
0.20
1,000 2 0.00 12,500 0
0.00%
RELINFRA 28-Aug-14 CE 900.00 0.05 -0.05
-50.00%
0.05
0.05
1,000 2 0.00 5,500 -1,000
-15.38%
CIPLA 25-Sep-14 CE 490.00 20.00 1.65
8.99%
20.00
20.00
1,000 1 0.20 6,000 0
0.00%
CIPLA 25-Sep-14 CE 530.00 4.45 -0.20
-4.30%
4.45
4.45
1,000 1 0.04 2,000 0
0.00%
CANBK 28-Aug-14 CE 460.00 2.65 2.45
1,225.00%
2.65
2.65
1,000 1 0.03 10,000 1,000
11.11%
CAIRN 25-Sep-14 CE 300.00 26.70 -45.80
-63.17%
26.70
26.70
1,000 1 0.27 - 0
0.00%
CAIRN 28-Aug-14 CE 280.00 44.00 3.50
8.64%
44.00
44.00
1,000 1 0.44 1,000 0
0.00%
CAIRN 28-Aug-14 CE 290.00 36.00 14.65
68.62%
36.00
36.00
1,000 1 0.36 9,000 0
0.00%
COLPAL 25-Sep-14 CE 1,500.00 67.80 10.25
17.81%
67.80
57.65
1,000 4 0.63 2,000 1,000
100.00%
CENTURYTEX 25-Sep-14 CE 600.00 25.70 -2.30
-8.21%
25.70
25.70
1,000 1 0.26 15,000 0
0.00%
CENTURYTEX 28-Aug-14 CE 580.00 20.75 -9.00
-30.25%
20.75
20.75
1,000 1 0.21 29,000 0
0.00%
CENTURYTEX 28-Aug-14 CE 680.00 0.40 -0.45
-52.94%
0.40
0.40
1,000 1 0.00 19,000 0
0.00%
DIVISLAB 28-Aug-14 CE 1,480.00 72.35 9.90
15.85%
72.35
72.15
1,000 4 0.72 250 -1,000
-80.00%
GAIL 25-Sep-14 CE 430.00 14.85 -53.15
-78.16%
14.85
14.85
1,000 1 0.15 1,000 1,000
0.00%
GAIL 25-Sep-14 CE 470.00 7.35 -40.45
-84.62%
7.35
7.35
1,000 1 0.07 1,000 1,000
0.00%
GAIL 28-Aug-14 CE 400.00 25.00 3.50
16.28%
25.00
25.00
1,000 1 0.25 39,000 -1,000
-2.50%
GLENMARK 28-Aug-14 CE 700.00 35.00 -6.00
-14.63%
35.00
24.50
1,000 2 0.30 9,000 0
0.00%
HCLTECH 25-Sep-14 CE 1,550.00 56.40 -2.50
-4.24%
59.00
50.00
1,000 4 0.55 1,000 250
33.33%
HDFCBANK 28-Aug-14 CE 810.00 24.25 5.25
27.63%
24.25
19.50
1,000 2 0.22 165,500 0
0.00%
HINDPETRO 28-Aug-14 CE 390.00 63.95 -10.00
-13.52%
63.95
63.95
1,000 1 0.64 93,000 0
0.00%
ICICIBANK 28-Aug-14 CE 1,460.00 98.00 11.85
13.76%
98.00
88.85
1,000 4 0.93 115,750 -250
-0.22%
IGL 28-Aug-14 CE 350.00 24.50 -0.15
-0.61%
24.50
24.50
1,000 1 0.25 7,000 -1,000
-12.50%
IGL 28-Aug-14 CE 365.00 13.00 6.50
100.00%
13.00
13.00
1,000 1 0.13 7,000 0
0.00%
INDUSINDBK 28-Aug-14 CE 550.00 23.25 5.80
33.24%
23.25
19.00
1,000 2 0.21 17,500 500
2.94%
IOC 25-Sep-14 CE 370.00 10.00 -3.50
-25.93%
10.00
10.00
1,000 1 0.10 4,000 1,000
33.33%
ITC 25-Sep-14 CE 355.00 5.80 -0.25
-4.13%
5.80
5.80
1,000 1 0.06 1,000 0
0.00%
ITC 28-Aug-14 CE 330.00 17.50 0.75
4.48%
17.50
17.50
1,000 1 0.18 9,000 0
0.00%
JUBLFOOD 28-Aug-14 CE 1,280.00 23.00 0.85
3.84%
25.00
23.00
1,000 4 0.24 750 0
0.00%
JSWSTEEL 28-Aug-14 CE 1,220.00 55.45 -17.85
-24.35%
68.00
55.45
1,000 4 0.60 7,500 250
3.45%
JSWSTEEL 28-Aug-14 CE 1,240.00 40.80 -13.60
-25.00%
47.20
40.80
1,000 4 0.44 5,750 -250
-4.17%
MCDOWELL-N 25-Sep-14 CE 2,400.00 79.00 -31.00
-28.18%
85.00
79.00
1,000 8 0.82 1,500 0
0.00%
M&M 28-Aug-14 CE 1,300.00 70.00 4.30
6.54%
74.15
70.00
1,000 4 0.72 50,750 -500
-0.98%
M&M 28-Aug-14 CE 1,320.00 53.00 4.15
8.50%
53.50
53.00
1,000 4 0.53 39,500 -250
-0.63%
M&MFIN 25-Sep-14 CE 270.00 11.60 -22.00
-65.48%
11.60
11.60
1,000 1 0.12 1,000 1,000
0.00%
M&MFIN 28-Aug-14 CE 240.00 34.90 3.90
12.58%
34.90
34.90
1,000 1 0.35 51,000 0
0.00%
NIFTY 28-Aug-14 CE 8,350.00 0.10 -0.70
-87.50%
0.95
0.10
1,000 20 0.01 5,600 0
0.00%
RELCAPITAL 28-Aug-14 CE 530.00 26.50 1.70
6.85%
26.50
26.50
1,000 1 0.27 1,000 0
0.00%
RELCAPITAL 28-Aug-14 CE 650.00 0.20 -0.20
-50.00%
0.20
0.20
1,000 1 0.00 108,000 -1,000
-0.92%
RELCAPITAL 28-Aug-14 CE 680.00 0.15 0.00
0.00%
0.15
0.15
1,000 1 0.00 7,000 -1,000
-12.50%
RECLTD 28-Aug-14 CE 270.00 15.25 0.25
1.67%
15.25
15.25
1,000 1 0.15 2,000 0
0.00%
RANBAXY 25-Sep-14 CE 640.00 20.00 19.10
2,122.22%
20.00
20.00
1,000 1 0.20 - 0
0.00%
RANBAXY 25-Sep-14 CE 650.00 23.00 9.00
64.29%
23.00
23.00
1,000 1 0.23 1,000 0
0.00%
SIEMENS 28-Aug-14 CE 920.00 0.40 -1.50
-78.95%
0.80
0.40
1,000 2 0.01 5,500 500
10.00%
SBIN 25-Sep-14 CE 2,800.00 8.00 0.60
8.11%
8.00
8.00
1,000 8 0.08 2,000 1,000
100.00%
SRTRANSFIN 28-Aug-14 CE 940.00 19.00 -3.65
-16.11%
19.00
17.00
1,000 2 0.18 3,000 -500
-14.29%
SUNTV 25-Sep-14 CE 380.00 16.00 -75.55
-82.52%
16.00
16.00
1,000 1 0.16 - 0
0.00%
SUNTV 28-Aug-14 CE 420.00 1.00 0.50
100.00%
1.00
1.00
1,000 1 0.01 13,000 0
0.00%
TATACHEM 25-Sep-14 CE 400.00 5.85 -2.25
-27.78%
5.85
5.85
1,000 1 0.06 - 0
0.00%
TATACHEM 28-Aug-14 CE 350.00 30.00 7.20
31.58%
30.00
30.00
1,000 1 0.30 47,000 0
0.00%
TATACHEM 28-Aug-14 CE 385.00 4.80 0.80
20.00%
4.80
4.80
1,000 1 0.05 5,000 0
0.00%
TATACHEM 28-Aug-14 CE 420.00 0.50 0.00
0.00%
0.50
0.50
1,000 1 0.01 2,000 0
0.00%
TATAMOTORS 25-Sep-14 CE 570.00 3.80 -0.60
-13.64%
3.80
3.80
1,000 1 0.04 16,000 1,000
6.67%
TITAN 25-Sep-14 CE 360.00 21.00 12.35
142.77%
21.00
21.00
1,000 1 0.21 2,000 0
0.00%
TITAN 28-Aug-14 CE 330.00 40.00 21.50
116.22%
40.00
40.00
1,000 1 0.40 4,000 -1,000
-20.00%
TITAN 28-Aug-14 CE 335.00 38.85 24.85
177.50%
38.85
38.85
1,000 1 0.39 2,000 1,000
100.00%
TATASTEEL 25-Sep-14 CE 500.00 45.00 -2.15
-4.56%
45.00
45.00
1,000 1 0.45 2,000 0
0.00%
TATASTEEL 25-Sep-14 CE 520.00 35.00 -2.25
-6.04%
35.00
35.00
1,000 1 0.35 6,000 0
0.00%
TATASTEEL 28-Aug-14 CE 650.00 0.10 -0.10
-50.00%
0.10
0.10
1,000 1 0.00 32,000 0
0.00%
AXISBANK 28-Aug-14 CE 1,950.00 96.00 -14.00
-12.73%
96.00
96.00
1,000 1 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 1 0.32 1,000 0
0.00%
TATACOMM 28-Aug-14 CE 400.00 0.75 0.30
66.67%
0.75
0.75
1,000 1 0.01 75,000 0
0.00%
YESBANK 25-Sep-14 CE 640.00 7.40 -9.85
-57.10%
7.40
7.40
1,000 1 0.07 1,000 1,000
0.00%
YESBANK 25-Sep-14 CE 660.00 3.60 -0.35
-8.86%
3.60
3.60
1,000 1 0.04 1,000 0
0.00%
YESBANK 28-Aug-14 CE 520.00 60.60 -0.40
-0.66%
60.60
60.60
1,000 1 0.61 15,000 0
0.00%
ZEEL 25-Sep-14 CE 280.00 20.00 9.00
81.82%
20.00
20.00
1,000 1 0.20 2,000 1,000
100.00%
NIFTY 25-Sep-14 CE 9,000.00 0.65 -0.05
-7.14%
0.75
0.65
950 19 0.01 46,650 700
1.52%
BAJAJ-AUTO 28-Aug-14 CE 2,100.00 131.05 31.05
31.05%
150.00
130.75
875 7 1.22 13,125 125
0.96%
HEROMOTOCO 25-Sep-14 CE 2,550.00 64.10 2.65
4.31%
64.10
62.00
875 7 0.55 750 625
500.00%
JUSTDIAL 28-Aug-14 CE 1,900.00 5.05 -7.90
-61.00%
8.00
5.05
875 7 0.06 17,875 375
2.14%
NIFTY 25-Sep-14 CE 5,800.00 2,097.25 1,010.80
93.04%
2,098.00
2,087.00
800 16 16.73 700 700
0.00%
COLPAL 28-Aug-14 CE 1,520.00 12.95 0.05
0.39%
22.00
12.95
750 3 0.13 2,250 250
12.50%
HDFC 28-Aug-14 CE 1,040.00 36.25 -1.75
-4.61%
38.00
36.25
750 3 0.28 40,250 0
0.00%
HAVELLS 28-Aug-14 CE 1,200.00 76.80 4.80
6.67%
76.80
68.00
750 3 0.54 8,250 0
0.00%
M&M 28-Aug-14 CE 1,200.00 171.00 16.00
10.32%
171.00
170.00
750 3 1.28 8,750 250
2.94%
M&M 28-Aug-14 CE 1,440.00 3.00 0.35
13.21%
3.45
3.00
750 3 0.02 12,500 500
4.17%
MARUTI 28-Aug-14 CE 2,600.00 159.00 16.80
11.81%
160.00
158.35
750 6 1.20 32,500 0
0.00%
MARUTI 28-Aug-14 CE 2,900.00 1.90 -0.20
-9.52%
2.70
1.90
750 6 0.02 13,000 250
1.96%
NIFTY 25-Sep-14 CE 7,200.00 720.00 -2.55
-0.35%
749.00
698.70
750 15 5.51 9,150 450
5.17%
SBIN 28-Aug-14 CE 2,620.00 1.65 0.85
106.25%
2.55
1.65
750 6 0.02 20,000 0
0.00%
SBIN 28-Aug-14 CE 2,640.00 1.95 -0.05
-2.50%
2.00
1.95
750 6 0.01 13,250 0
0.00%
TCS 25-Sep-14 CE 2,450.00 72.00 -0.10
-0.14%
72.00
70.00
750 6 0.53 1,125 625
125.00%
TECHM 28-Aug-14 CE 2,100.00 137.80 9.80
7.66%
150.60
137.65
750 6 1.07 13,875 -250
-1.77%
ULTRACEMCO 28-Aug-14 CE 2,650.00 47.50 -20.85
-30.50%
51.20
41.30
750 6 0.35 4,000 -125
-3.03%
BANKNIFTY 28-Aug-14 CE 14,800.00 821.00 92.45
12.69%
935.00
769.95
725 29 6.48 18,175 -175
-0.95%
BANKNIFTY 25-Sep-14 CE 15,600.00 425.00 90.00
26.87%
470.00
365.00
675 27 2.95 1,825 500
37.74%
HEROMOTOCO 28-Aug-14 CE 2,650.00 5.55 -0.45
-7.50%
5.55
3.50
625 5 0.02 14,500 -500
-3.33%
JUSTDIAL 28-Aug-14 CE 2,000.00 2.95 -1.25
-29.76%
4.50
2.00
625 5 0.02 5,625 -250
-4.26%
SBIN 25-Sep-14 CE 2,300.00 189.55 34.55
22.29%
194.00
162.00
625 5 1.13 18,000 0
0.00%
TECHM 28-Aug-14 CE 2,450.00 0.60 0.00
0.00%
2.55
0.60
625 5 0.01 750 0
0.00%
NIFTY 28-Aug-14 CE 5,750.00 2,126.95 -5.95
-0.28%
2,165.00
2,126.95
600 12 12.95 25,350 -500
-1.93%
BANKNIFTY 25-Sep-14 CE 15,800.00 309.80 33.80
12.25%
350.00
309.80
525 21 1.76 775 200
34.78%
ACC 28-Aug-14 CE 1,400.00 125.00 33.90
37.21%
125.00
121.00
500 2 0.62 16,500 0
0.00%
ACC 28-Aug-14 CE 1,450.00 70.00 0.00
0.00%
74.00
70.00
500 2 0.36 6,750 0
0.00%
ACC 28-Aug-14 CE 1,600.00 3.95 -1.05
-21.00%
4.00
3.95
500 2 0.02 8,000 250
3.23%
AUROPHARMA 28-Aug-14 CE 700.00 107.05 5.05
4.95%
107.05
107.05
500 1 0.54 51,500 -500
-0.96%
ASIANPAINT 25-Sep-14 CE 640.00 15.20 -6.65
-30.43%
15.20
15.20
500 1 0.08 - 0
0.00%
ASIANPAINT 28-Aug-14 CE 670.00 0.75 0.60
400.00%
0.75
0.75
500 1 0.00 17,000 0
0.00%
BAJAJ-AUTO 28-Aug-14 CE 2,500.00 2.25 -13.10
-85.34%
2.25
2.25
500 4 0.01 500 500
0.00%
BIOCON 25-Sep-14 CE 480.00 24.30 3.10
14.62%
24.30
24.30
500 1 0.12 2,500 0
0.00%
BPCL 28-Aug-14 CE 570.00 102.65 32.25
45.81%
102.65
102.65
500 1 0.51 14,500 -500
-3.33%
BPCL 28-Aug-14 CE 630.00 50.40 5.50
12.25%
50.40
50.40
500 1 0.25 28,000 0
0.00%
BPCL 28-Aug-14 CE 720.00 2.50 0.25
11.11%
2.50
2.50
500 1 0.01 18,500 0
0.00%
RELINFRA 28-Aug-14 CE 710.00 30.00 1.00
3.45%
30.00
30.00
500 1 0.15 60,000 0
0.00%
RELINFRA 28-Aug-14 CE 790.00 1.55 0.00
0.00%
1.55
1.55
500 1 0.01 15,000 0
0.00%
GRASIM 28-Aug-14 CE 3,600.00 6.05 -1.35
-18.24%
6.15
6.05
500 4 0.03 750 500
200.00%
HDFCBANK 25-Sep-14 CE 800.00 44.00 -5.35
-10.84%
44.00
44.00
500 1 0.22 1,000 0
0.00%
HDFCBANK 25-Sep-14 CE 880.00 7.50 1.80
31.58%
7.50
7.50
500 1 0.04 156,500 0
0.00%
HAVELLS 28-Aug-14 CE 1,300.00 8.00 -3.45
-30.13%
8.00
7.95
500 2 0.04 5,500 250
4.76%
HINDUNILVR 28-Aug-14 CE 660.00 59.25 4.15
7.53%
59.25
59.25
500 1 0.30 7,000 0
0.00%
HINDUNILVR 28-Aug-14 CE 690.00 27.70 -4.30
-13.44%
27.70
27.70
500 1 0.14 40,500 0
0.00%
ICICIBANK 28-Aug-14 CE 1,660.00 0.95 -0.35
-26.92%
0.95
0.95
500 2 0.00 6,750 500
8.00%
INDUSINDBK 25-Sep-14 CE 600.00 9.40 -0.15
-1.57%
9.40
9.40
500 1 0.05 500 0
0.00%
INDUSINDBK 28-Aug-14 CE 540.00 32.50 5.00
18.18%
32.50
32.50
500 1 0.16 15,500 0
0.00%
ABIRLANUVO 25-Sep-14 CE 1,550.00 45.50 -3.95
-7.99%
45.50
41.05
500 2 0.22 1,000 500
100.00%
ABIRLANUVO 25-Sep-14 CE 1,600.00 27.00 -10.50
-28.00%
40.75
27.00
500 2 0.17 1,000 500
100.00%
ABIRLANUVO 28-Aug-14 CE 1,450.00 72.00 0.00
0.00%
85.00
72.00
500 2 0.39 3,250 0
0.00%
ABIRLANUVO 28-Aug-14 CE 1,480.00 36.55 -12.85
-26.01%
36.55
36.55
500 2 0.18 1,000 0
0.00%
ABIRLANUVO 28-Aug-14 CE 1,580.00 6.35 -43.60
-87.29%
6.35
6.35
500 2 0.03 500 500
0.00%
JUBLFOOD 28-Aug-14 CE 1,250.00 38.40 6.40
20.00%
48.25
38.40
500 2 0.22 3,750 -250
-6.25%
JSWSTEEL 28-Aug-14 CE 1,250.00 34.85 -15.15
-30.30%
35.55
34.85
500 2 0.18 3,750 0
0.00%
JSWSTEEL 28-Aug-14 CE 1,400.00 0.55 -1.15
-67.65%
0.55
0.55
500 2 0.00 29,000 0
0.00%
KOTAKBANK 25-Sep-14 CE 980.00 57.70 20.00
53.05%
57.70
57.70
500 1 0.29 2,000 0
0.00%
KOTAKBANK 25-Sep-14 CE 1,040.00 21.75 7.75
55.36%
21.75
21.75
500 1 0.11 1,500 0
0.00%
KOTAKBANK 25-Sep-14 CE 1,080.00 13.00 -1.05
-7.47%
13.00
13.00
500 1 0.07 - 0
0.00%
KOTAKBANK 28-Aug-14 CE 1,080.00 1.95 -4.60
-70.23%
1.95
1.95
500 1 0.01 500 500
0.00%
LT 25-Sep-14 CE 1,650.00 17.35 5.35
44.58%
17.35
10.00
500 2 0.07 6,000 0
0.00%
LT 28-Aug-14 CE 1,680.00 1.00 -0.15
-13.04%
1.00
1.00
500 2 0.01 32,250 0
0.00%
LT 28-Aug-14 CE 1,720.00 0.40 -0.15
-27.27%
0.50
0.40
500 2 0.00 12,500 0
0.00%
M&M 25-Sep-14 CE 1,400.00 36.00 0.00
0.00%
40.00
36.00
500 2 0.19 1,000 -250
-20.00%
M&M 25-Sep-14 CE 1,500.00 10.10 -0.60
-5.61%
16.60
10.10
500 2 0.07 1,750 0
0.00%
MARUTI 25-Sep-14 CE 2,750.00 80.00 6.70
9.14%
80.00
79.00
500 4 0.40 1,250 0
0.00%
NIFTY 24-Dec-14 CE 6,500.00 1,565.00 20.00
1.29%
1,565.00
1,525.00
500 1 7.72 393,450 0
0.00%
NIFTY 31-Dec-15 CE 10,000.00 115.00 -5.00
-4.17%
120.00
115.00
500 0 0.58 37,300 500
1.36%
PNB 25-Sep-14 CE 920.00 47.05 4.05
9.42%
47.05
47.05
500 1 0.24 2,500 500
25.00%
PNB 25-Sep-14 CE 1,060.00 4.90 -47.40
-90.63%
4.90
4.90
500 1 0.02 500 500
0.00%
SIEMENS 28-Aug-14 CE 850.00 15.00 -6.00
-28.57%
15.00
15.00
500 1 0.08 500 -500
-50.00%
SUNPHARMA 25-Sep-14 CE 800.00 45.80 7.80
20.53%
45.80
45.80
500 1 0.23 500 -500
-50.00%
SUNPHARMA 25-Sep-14 CE 820.00 44.90 9.65
27.38%
44.90
44.90
500 1 0.22 1,500 0
0.00%
SUNPHARMA 25-Sep-14 CE 840.00 28.00 -3.10
-9.97%
28.00
28.00
500 1 0.14 3,000 0
0.00%
SUNPHARMA 25-Sep-14 CE 870.00 17.90 -0.10
-0.56%
17.90
17.90
500 1 0.09 500 0
0.00%
SUNPHARMA 25-Sep-14 CE 900.00 15.55 8.20
111.56%
15.55
15.55
500 1 0.08 500 500
0.00%
SUNPHARMA 25-Sep-14 CE 910.00 10.00 3.50
53.85%
10.00
10.00
500 1 0.05 - 0
0.00%
SUNPHARMA 28-Aug-14 CE 710.00 149.60 77.25
106.77%
149.60
149.60
500 1 0.75 500 0
0.00%
SUNPHARMA 28-Aug-14 CE 730.00 119.75 37.15
44.98%
119.75
119.75
500 1 0.60 1,000 -500
-33.33%
SUNPHARMA 28-Aug-14 CE 780.00 62.25 -6.75
-9.78%
62.25
62.25
500 1 0.31 54,000 -500
-0.92%
SRTRANSFIN 28-Aug-14 CE 920.00 25.00 -1.60
-6.02%
25.00
25.00
500 1 0.13 4,500 0
0.00%
SRTRANSFIN 28-Aug-14 CE 960.00 17.75 4.75
36.54%
17.75
17.75
500 1 0.09 - -500
-100.00%
TCS 28-Aug-14 CE 2,100.00 345.90 0.90
0.26%
345.90
345.90
500 4 1.73 1,000 0
0.00%
AXISBANK 28-Aug-14 CE 1,960.00 92.00 21.00
29.58%
92.00
90.35
500 0 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 0 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 0 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 0 0.14 500 0
0.00%
WIPRO 25-Sep-14 CE 550.00 18.85 -9.35
-33.16%
18.85
18.85
500 1 0.09 - 0
0.00%
WIPRO 25-Sep-14 CE 580.00 6.00 -0.05
-0.83%
6.00
6.00
500 1 0.03 1,000 500
100.00%
NIFTY 24-Dec-14 CE 6,000.00 2,000.00 -10.00
-0.50%
2,035.00
2,000.00
450 0 9.09 280,150 100
0.04%
NIFTY 30-Oct-14 CE 7,500.00 480.10 -14.90
-3.01%
520.00
480.10
450 9 2.24 53,300 0
0.00%
BANKNIFTY 25-Sep-14 CE 14,000.00 1,720.00 91.00
5.59%
1,720.00
1,699.00
400 16 6.87 825 400
94.12%
BANKNIFTY 28-Aug-14 CE 16,900.00 2.90 0.70
31.82%
2.95
2.90
400 16 0.01 1,350 -300
-18.18%
NIFTY 24-Dec-14 CE 3,000.00 4,958.00 8.00
0.16%
4,998.00
4,958.00
400 2 19.96 221,350 0
0.00%
BAJAJ-AUTO 25-Sep-14 CE 2,200.00 80.00 10.00
14.29%
80.00
80.00
375 3 0.30 1,625 0
0.00%
GRASIM 28-Aug-14 CE 3,550.00 8.90 -5.60
-38.62%
13.80
8.90
375 3 0.04 1,500 0
0.00%
MCDOWELL-N 25-Sep-14 CE 2,550.00 24.00 -26.00
-52.00%
37.00
24.00
375 3 0.11 5,000 0
0.00%
SBIN 28-Aug-14 CE 2,750.00 1.10 0.10
10.00%
1.10
1.10
375 3 0.00 12,000 250
2.13%
NIFTY 25-Sep-14 CE 6,500.00 1,395.55 -18.95
-1.34%
1,436.00
1,395.55
350 7 4.98 7,850 200
2.61%
NIFTY 28-Aug-14 CE 6,800.00 1,090.00 -6.00
-0.55%
1,090.15
1,084.35
350 7 3.81 53,250 -300
-0.56%
NIFTY 24-Dec-14 CE 2,700.00 5,248.50 48.45
0.93%
5,275.00
5,248.50
300 0 15.78 111,800 150
0.13%
NIFTY 24-Dec-14 CE 10,000.00 8.00 4.75
146.15%
8.00
8.00
300 0 0.02 800 0
0.00%
BANKNIFTY 28-Aug-14 CE 16,800.00 2.50 1.35
117.39%
4.00
2.50
275 11 0.01 1,525 -25
-1.61%
ACC 25-Sep-14 CE 1,500.00 69.90 -17.00
-19.56%
69.90
69.90
250 1 0.17 250 250
0.00%
ACC 28-Aug-14 CE 1,420.00 105.25 -9.75
-8.48%
105.25
105.25
250 1 0.26 4,750 0
0.00%
APOLLOHOSP 28-Aug-14 CE 1,220.00 4.10 -6.60
-61.68%
4.10
4.10
250 1 0.01 1,250 0
0.00%
COLPAL 25-Sep-14 CE 1,600.00 32.00 -40.05
-55.59%
32.00
32.00
250 1 0.08 - 0
0.00%
COLPAL 28-Aug-14 CE 1,460.00 60.00 15.00
33.33%
60.00
60.00
250 1 0.15 1,750 0
0.00%
COLPAL 28-Aug-14 CE 1,480.00 38.30 12.60
49.03%
38.30
38.30
250 1 0.10 500 -250
-33.33%
DIVISLAB 28-Aug-14 CE 1,500.00 50.00 13.00
35.14%
50.00
50.00
250 1 0.13 2,250 0
0.00%
DIVISLAB 28-Aug-14 CE 1,600.00 9.90 4.05
69.23%
9.90
9.90
250 1 0.02 250 250
0.00%
DRREDDY 28-Aug-14 CE 3,050.00 2.55 -1.50
-37.04%
2.55
2.55
250 2 0.01 2,125 250
13.33%
HDFC 25-Sep-14 CE 1,140.00 12.50 -1.50
-10.71%
12.50
12.50
250 1 0.03 3,500 0
0.00%
HEROMOTOCO 28-Aug-14 CE 2,700.00 4.90 0.00
0.00%
4.90
4.90
250 2 0.01 20,000 250
1.27%
ICICIBANK 28-Aug-14 CE 1,420.00 130.00 13.00
11.11%
130.00
130.00
250 1 0.33 8,500 0
0.00%
ABIRLANUVO 25-Sep-14 CE 1,450.00 65.00 20.50
46.07%
65.00
65.00
250 1 0.16 500 250
100.00%
ABIRLANUVO 28-Aug-14 CE 1,420.00 101.00 60.40
148.77%
101.00
101.00
250 1 0.25 500 0
0.00%
ABIRLANUVO 28-Aug-14 CE 1,440.00 98.00 78.55
403.86%
98.00
98.00
250 1 0.25 - -250
-100.00%
ABIRLANUVO 28-Aug-14 CE 1,600.00 4.10 -2.90
-41.43%
4.10
4.10
250 1 0.01 500 0
0.00%
INFY 25-Sep-14 CE 3,650.00 50.20 -8.30
-14.19%
50.20
50.20
250 2 0.13 125 0
0.00%
INFY 28-Aug-14 CE 3,350.00 197.00 -10.40
-5.01%
197.00
187.50
250 2 0.48 28,000 0
0.00%
INFY 28-Aug-14 CE 3,400.00 138.00 -25.00
-15.34%
160.00
138.00
250 2 0.37 67,875 0
0.00%
JUBLFOOD 28-Aug-14 CE 1,320.00 11.30 11.15
7,433.33%
11.30
11.30
250 1 0.03 2,000 0
0.00%
LUPIN 25-Sep-14 CE 1,260.00 31.60 27.55
680.25%
31.60
31.60
250 1 0.08 - 0
0.00%
LUPIN 25-Sep-14 CE 1,300.00 20.95 4.10
24.33%
20.95
20.95
250 1 0.05 500 0
0.00%
LUPIN 28-Aug-14 CE 1,160.00 80.50 -9.75
-10.80%
80.50
80.50
250 1 0.20 12,000 0
0.00%
LT 28-Aug-14 CE 1,440.00 99.90 4.90
5.16%
99.90
99.90
250 1 0.25 6,500 0
0.00%
LT 28-Aug-14 CE 1,660.00 1.05 -0.10
-8.70%
1.05
1.05
250 1 0.00 23,000 0
0.00%
M&M 25-Sep-14 CE 1,450.00 16.95 -3.90
-18.71%
16.95
16.95
250 1 0.04 1,250 0
0.00%
M&M 28-Aug-14 CE 1,240.00 127.30 -2.80
-2.15%
127.30
127.30
250 1 0.32 14,750 0
0.00%
M&M 28-Aug-14 CE 1,250.00 118.50 -2.35
-1.94%
118.50
118.50
250 1 0.30 14,750 0
0.00%
M&M 28-Aug-14 CE 1,280.00 97.50 7.50
8.33%
97.50
97.50
250 1 0.24 16,500 -250
-1.49%
RELIANCE 30-Oct-14 CE 1,040.00 30.00 -3.40
-10.18%
30.00
30.00
250 1 0.08 2,500 0
0.00%
SBIN 28-Aug-14 CE 2,900.00 0.30 -0.05
-14.29%
0.30
0.30
250 2 0.00 15,125 -250
-1.63%
TCS 28-Aug-14 CE 2,800.00 0.25 -0.25
-50.00%
0.25
0.25
250 2 0.00 21,500 0
0.00%
TECHM 25-Sep-14 CE 2,250.00 62.00 23.00
58.97%
62.00
62.00
250 2 0.16 250 0
0.00%
TECHM 25-Sep-14 CE 2,350.00 24.50 1.60
6.99%
24.50
24.50
250 2 0.06 1,375 0
0.00%
UBL 28-Aug-14 CE 760.00 10.00 1.05
11.73%
10.00
10.00
250 1 0.03 3,500 0
0.00%
AXISBANK 28-Aug-14 CE 2,300.00 8.00 -1.90
-19.19%
8.00
8.00
250 0 0.02 500 0
0.00%
NIFTY 24-Dec-14 CE 5,000.00 2,965.00 -10.00
-0.34%
3,013.00
2,965.00
200 0 5.98 660,350 50
0.01%
NIFTY 25-Sep-14 CE 4,000.00 3,889.05 18.65
0.48%
3,889.05
3,865.85
200 4 7.75 157,200 0
0.00%
NIFTY 30-Oct-14 CE 8,700.00 11.00 -0.60
-5.17%
11.25
11.00
150 3 0.02 1,100 150
15.79%
NIFTY 31-Dec-15 CE 8,000.00 840.00 -6.00
-0.71%
899.00
840.00
150 1 1.29 36,450 50
0.14%
DRREDDY 25-Sep-14 CE 2,800.00 105.00 1.90
1.84%
105.00
105.00
125 1 0.13 250 0
0.00%
GRASIM 28-Aug-14 CE 3,350.00 111.55 1.55
1.41%
111.55
111.55
125 1 0.14 4,375 0
0.00%
HEROMOTOCO 28-Aug-14 CE 2,750.00 1.90 -3.00
-61.22%
1.90
1.90
125 1 0.00 5,375 0
0.00%
INFY 28-Aug-14 CE 3,100.00 444.00 26.00
6.22%
444.00
444.00
125 1 0.56 1,125 0
0.00%
INFY 28-Aug-14 CE 3,300.00 241.05 -19.25
-7.40%
241.05
241.05
125 1 0.30 22,500 0
0.00%
MCDOWELL-N 25-Sep-14 CE 2,700.00 12.00 -1.50
-11.11%
12.00
12.00
125 1 0.02 1,000 0
0.00%
MCDOWELL-N 28-Aug-14 CE 2,700.00 0.20 -1.95
-90.70%
0.20
0.20
125 1 0.00 12,875 0
0.00%
MARUTI 25-Sep-14 CE 2,850.00 40.00 0.00
0.00%
40.00
40.00
125 1 0.05 250 125
100.00%
MARUTI 28-Aug-14 CE 2,450.00 310.00 60.00
24.00%
310.00
310.00
125 1 0.39 375 -125
-25.00%