Derivatives Market Watch | Derivatives Trading India | BSE
S&P BSE SENSEX
हिन्दी     मराठी     ગુજરાતી


Derivatives Market Watch
All Prices in
Underlying AssetSeries CodeInstrument / Spread TypeExpiry of contractStrike priceTraded QuantityOpenHighLowLTP/CloseNet ChangeNo. of contract tradedTurnover (Rs.Cr.)Spot PriceOI Qty
SENSEX BSX48C27000IO( CALL )28 Aug 201427000.00171318902.402.400.050.05-0.55114212646257.5226638.11 
SENSEX BSX48P26000IO( PUT )28 Aug 201426000.00142370551.801.800.050.05-1.7094913737017.5126638.11 
SENSEX BSX48C27200IO( CALL )28 Aug 201427200.0078075750.401.300.050.05-0.4052050521237.0026638.11 
SENSEX BSX48P25800IO( PUT )28 Aug 201425800.0080825850.800.800.050.05-1.2553883920853.3626638.11 
SENSEX BSX48C27400IO( CALL )28 Aug 201427400.0024524250.301.000.050.050.001634956719.7426638.11 
SENSEX BSX48P26200IO( PUT )28 Aug 201426200.0016051951.251.500.050.05-7.451070134205.7026638.11 
SENSEX BSX48C26800IO( CALL )28 Aug 201426800.0012672759.009.000.050.05-14.95844853396.4126638.11 
SENSEX BSX48P26400IO( PUT )28 Aug 201426400.003536550.250.250.050.10-24.9023577933.6526638.11 
SENSEX BSX49P26200IO( PUT )25 Sep 201426200.0038820170.15170.50156.85169.00-31.302588102.3526638.1137620
SENSEX BSX49C27000IO( CALL )25 Sep 201427000.0032805230.15250.45228.50247.6533.85218789.3326638.1131110
TATACOMM TCOM48P370SO( PUT )28 Aug 2014370.0017840005.805.805.805.80-4.70178467.04376.30 
SENSEX BSXSEP2014IF25 Sep 2014-1432526654.7526816.7526483.5026751.5079.2595538.3226638.1190615
SENSEX BSXAUG2014IF28 Aug 2014-1138526415.7526675.0026415.7526645.0094.7575930.3126638.11 
SENSEX BSX48P25200IO( PUT )28 Aug 201425200.00117450.300.300.300.300.2578329.5926638.11 
SENSEX BSX48C30800IO( CALL )28 Aug 201430800.00900025.0025.000.250.250.2060027.7326638.11 
JUSTDIAL JUST48C1650SO( CALL )28 Aug 20141650.0016075033.2533.2533.2533.25-23.05128627.05  
YESBANK YESB48P460SO( PUT )28 Aug 2014460.005420000.208.750.208.708.6554225.36571.65 
UPL UPHL48P300SO( PUT )28 Aug 2014300.007320003.506.650.206.656.6036622.44316.60 
SENSEX BSX49C26800IO( CALL )25 Sep 201426800.007920325.35347.65313.90315.0523.6552821.4826638.114395
SENSEX BSX49C27400IO( CALL )25 Sep 201427400.007590112.15120.85104.75107.65-8.7050620.8826638.111065
HAVELLS HAIL48P264SO( PUT )28 Aug 2014264.007500001.006.501.006.506.4560020.28283.70 
DLF DLFL48P195SO( PUT )28 Aug 2014195.0085000016.6516.6516.6516.6511.8542517.99177.65 
SENSEX BSX49C27200IO( CALL )25 Sep 201427200.006510164.85180.40153.50163.1514.2543417.8126638.111515
SENSEX BSX49P19200IO( PUT )25 Sep 201419200.00900050.0050.001.001.000.9560017.3026638.110
SENSEX BSX49P18600IO( PUT )25 Sep 201418600.00900065.0071.001.0071.0070.9560016.7626638.110
IOC IOCL48P330SO( PUT )28 Aug 2014330.004960000.104.750.050.050.0049616.58358.85 
SENSEX BSX49P18200IO( PUT )25 Sep 201418200.00900055.0055.001.001.000.9560016.4026638.110
UPL UPHL48P290SO( PUT )28 Aug 2014290.004980000.106.000.050.050.0024914.71316.60 
IDEA IDEA48P150SO( PUT )28 Aug 2014150.009420001.003.550.102.902.8547114.43161.85 
HAVELLS HAIL48P260SO( PUT )28 Aug 2014260.005300000.106.450.106.456.4042414.10283.70 
IDEA IDEA48P145SO( PUT )28 Aug 2014145.008200000.103.550.103.503.4541012.16161.85 
SENSEX BSX49P20000IO( PUT )25 Sep 201420000.00600090.0090.001.001.00-0.0540012.0226638.110
IOB IOBL48C65SO( CALL )28 Aug 201465.0017680001.002.551.001.851.8022111.9060.55 
RPOWER RPOW48C90SO( CALL )28 Aug 201490.0012720002.352.400.202.402.3531811.7474.60 
SENSEX BSX49P19400IO( PUT )25 Sep 201419400.00600085.0085.002.002.001.0040011.6626638.110
HAVELLS HAIL48C270SO( CALL )28 Aug 2014270.0039750021.2035.5015.2015.209.1031811.61283.70 
HAVELLS HAIL48P250SO( PUT )28 Aug 2014250.004437500.206.500.206.506.4535511.38283.70 
YESBANK YESB48P480SO( PUT )28 Aug 2014480.002320000.208.700.208.708.6523211.33571.65 
SENSEX BSX49P18800IO( PUT )25 Sep 201418800.00600090.0090.001.001.000.9540011.3026638.110
YESBANK YESB48P520SO( PUT )28 Aug 2014520.002100000.108.000.108.007.9521011.08571.65 
HEXAWARE HXTL48P140SO( PUT )28 Aug 2014140.007620000.102.850.102.852.8038110.87159.90 
TATAPOWER TATP48P75SO( PUT )28 Aug 201475.0013760000.203.150.203.150.2034410.7486.90 
SENSEX BSX49P17800IO( PUT )25 Sep 201417800.00600090.0090.001.001.000.9540010.7026638.110
IOC IOCL48P300SO( PUT )28 Aug 2014300.003110000.204.950.204.954.903119.48358.85 
HAVELLS HAIL48P270SO( PUT )28 Aug 2014270.003412501.006.250.156.005.952739.42283.70 
HAVELLS HAIL48P258SO( PUT )28 Aug 2014258.003500000.106.000.106.005.952809.23283.70 
SENSEX BSX49P27000IO( PUT )25 Sep 201427000.003180495.15495.15461.55475.90-7.002128.7326638.110
JSWENERGY JSWE48P65SO( PUT )28 Aug 201465.0012360000.502.500.200.55-1.853098.2176.05 
HEXAWARE HXTL48P150SO( PUT )28 Aug 2014150.005360000.102.750.102.752.702688.18159.90 
SSLT SESA48P260SO( PUT )28 Aug 2014260.003020000.104.500.104.504.451517.98277.15 
HAVELLS HAIL48P246SO( PUT )28 Aug 2014246.003062500.206.500.206.506.452457.73283.70 
SSLT SESA48P250SO( PUT )28 Aug 2014250.003020000.104.500.104.504.451517.68277.15 
SAIL SAIL48P75SO( PUT )28 Aug 201475.009800000.103.000.103.002.952457.6481.10 
SYNDIBANK SYND48P115SO( PUT )28 Aug 2014115.006280002.003.202.003.203.151577.42119.55 
YESBANK YESB48P560SO( PUT )28 Aug 2014560.001270001.008.701.008.508.351277.21571.65 
IDEA IDEA48P155SO( PUT )28 Aug 2014155.004500000.253.550.253.553.352257.12161.85 
TATAGLOBAL TGBL48P145SO( PUT )28 Aug 2014145.004820000.102.600.102.602.552417.11150.90 
SENSEX BSX49P26000IO( PUT )25 Sep 201426000.002715130.15130.15116.75119.05-34.551817.0926638.110
HAVELLS HAIL48P265SO( PUT )28 Aug 2014265.002512500.256.500.206.506.452016.81283.70 
HAVELLS HAIL48P255SO( PUT )28 Aug 2014255.002600000.106.000.106.005.952086.78283.70 
KTKBANK KARB48P110SO( PUT )28 Aug 2014110.006020000.101.650.101.651.603016.72123.05 
FEDERALBNK FEDB48P115SO( PUT )28 Aug 2014115.005640001.003.801.003.803.751416.69120.80 
TATAPOWER TATP48C105SO( CALL )28 Aug 2014105.006000000.204.050.204.050.051506.5386.90 
IDEA IDEA48P140SO( PUT )28 Aug 2014140.004480000.203.550.203.553.502246.42161.85 
SENSEX BSX49P25800IO( PUT )25 Sep 201425800.002475104.85104.8585.1591.45-28.601656.4026638.1145
FEDERALBNK FEDB48P110SO( PUT )28 Aug 2014110.005560001.004.401.004.401.351396.35120.80 
SAIL SAIL48C100SO( CALL )28 Aug 2014100.006080001.003.851.003.853.801526.3181.10 
HAVELLS HAIL48C320SO( CALL )28 Aug 2014320.001900000.105.750.105.755.701526.18283.70 
TATAPOWER TATP48C115SO( CALL )28 Aug 2014115.004840000.103.800.103.803.751215.7486.90 
HEROMOTOCO HEROAUG2014SF28 Aug 2014-216252612.002678.002602.002607.007.001735.712608.15 
IOB IOBL48P50SO( PUT )28 Aug 201450.0010560000.203.050.202.502.451325.5560.55 
SYNDIBANK SYND48P105SO( PUT )28 Aug 2014105.004840000.102.750.102.752.701215.21119.55 
L&TFH LNTF48C80SO( CALL )28 Aug 201480.006280000.202.650.202.652.601575.18  
HEROMOTOCO HEROSEP2014SF25 Sep 2014-190002628.352692.002620.002622.00-1.601525.062608.1518375
SSLT SESA48P240SO( PUT )28 Aug 2014240.002020000.154.750.154.754.701014.94277.15 
SYNDIBANK SYND48C125SO( CALL )28 Aug 2014125.003760002.903.002.702.752.40944.80119.55 
ADANIPOWER ADPW48P46SO( PUT )28 Aug 201446.0010080001.001.700.800.800.751264.7947.35 
TATAPOWER TATP48P70SO( PUT )28 Aug 201470.006400000.101.750.101.751.701604.5986.90 
SENSEX BSX49C26600IO( CALL )25 Sep 201426600.001665435.00462.95422.00445.0075.151114.5026638.11225
SENSEX BSX48P26800IO( PUT )28 Aug 201426800.001530140.00175.00140.00167.00-113.001024.1226638.11 
PTC PTCI48C95SO( CALL )28 Aug 201495.004200000.202.300.202.302.251054.0887.20 
HEXAWARE HXTL48P155SO( PUT )28 Aug 2014155.002540000.502.850.502.852.801274.00159.90 
SENSEX BSX48C26200IO( CALL )28 Aug 201426200.001440440.00440.00440.00440.00140.00963.8326638.11 
NHPC NHPC48P16SO( PUT )28 Aug 201416.0019680000.501.450.501.451.401643.3921.70 
SSLT SESA48P230SO( PUT )28 Aug 2014230.001380000.154.600.154.604.55693.23277.15 
SENSEX BSX49P26400IO( PUT )25 Sep 201426400.001170230.25230.25211.40212.50-52.45783.1126638.110
RCOM RCOM48P95SO( PUT )28 Aug 201495.003220000.151.600.151.601.551613.10116.05 
PTC PTCI48P80SO( PUT )28 Aug 201480.003520000.804.600.804.604.55882.9787.20 
WIPRO WIPRSEP2014SF25 Sep 2014-52000570.00570.00567.20568.907.251042.95565.4052000
WIPRO WIPRAUG2014SF28 Aug 2014-52000562.00568.00562.00565.507.701042.93565.40 
SAIL SAIL48P70SO( PUT )28 Aug 201470.003960000.203.850.203.850.60992.9281.10 
SENSEX BSX49P26600IO( PUT )25 Sep 201426600.001035300.15300.15277.05277.05-65.45692.7826638.110
JPASSOCIAT JAIA48P44SO( PUT )28 Aug 201444.005920000.501.950.501.951.90742.7146.65 
HAVELLS HAIL48C310SO( CALL )28 Aug 2014310.00800000.506.500.506.506.35642.53283.70 
SENSEX BSX49P26800IO( PUT )25 Sep 201426800.00930390.00390.00367.90367.90-79.90622.5226638.11105
PTC PTCI48P65SO( PUT )28 Aug 201465.003640000.954.400.954.404.35912.5287.20 
BAJAJ-AUTO BAJTSEP2014SF25 Sep 2014-108752280.002280.002256.002279.20-16.70872.472259.7510625
INFY INFYSEP2014SF25 Sep 2014-67503618.003618.003599.853602.10-56.70542.433594.006750
INFY INFYAUG2014SF28 Aug 2014-66253602.003602.003594.003595.00-45.00532.383594.00 
HAVELLS HAIL48C300SO( CALL )28 Aug 2014300.00750000.506.200.506.204.85602.29283.70 
DRREDDY DRRLAUG2014SF28 Aug 2014-77502934.952948.452925.002940.002.00622.272951.10 
DRREDDY DRRLSEP2014SF25 Sep 2014-75002978.002980.002965.002968.0024.25602.222951.107500
SENSEX BSX48C26400IO( CALL )28 Aug 201426400.00825230.00230.00225.00225.0095.00552.1926638.11 
FEDERALBNK FEDB48C125SO( CALL )28 Aug 2014125.001640000.502.500.502.502.35412.09120.80 
NHPC NHPC48P20SO( PUT )28 Aug 201420.009960000.401.300.401.101.05832.0421.70 
LICHSGFIN LICHSEP2014SF25 Sep 2014-64000304.00305.05303.80304.500.00641.94302.4565000
HDIL HDIL48C95SO( CALL )28 Aug 201495.002000002.002.502.002.502.35251.9490.40 
LICHSGFIN LICHAUG2014SF28 Aug 2014-64000301.70303.20301.65302.00-1.00641.93302.45 
JPPOWER JPPW48C20SO( CALL )28 Aug 201420.009000000.901.200.901.201.15601.9014.20 
PTC PTCI48C90SO( CALL )28 Aug 201490.002040001.002.001.002.001.95511.8787.20 
IDBI IDBI48P75SO( PUT )28 Aug 201475.002160000.502.900.502.902.85541.6776.10 
HDFCBANK HDBKAUG2014SF28 Aug 2014-19000838.00841.70836.50840.603.80381.59842.95 
GMRINFRA GMRI48C26SO( CALL )28 Aug 201426.005900000.101.000.100.500.45591.5825.35 
SYNDIBANK SYND48C135SO( CALL )28 Aug 2014135.001120000.502.800.502.602.55281.54119.55 
BHEL BHELSEP2014SF25 Sep 2014-68000225.00229.50223.40229.507.50341.53240.7586000
BAJAJ-AUTO BAJTAUG2014SF28 Aug 2014-67502279.002279.002256.002258.20-42.80541.522259.75 
HDIL HDIL48P80SO( PUT )28 Aug 201480.001760000.500.900.500.900.85221.4290.40 
IOB IOBL48C70SO( CALL )28 Aug 201470.002000001.801.801.101.20-1.30251.4260.55 
HDIL HDIL48P85SO( PUT )28 Aug 201485.001600000.050.050.050.05-3.15201.3690.40 
BHEL BHELAUG2014SF28 Aug 2014-56000231.10231.50230.50231.252.00281.29240.75 
SENSEX BSX49C26200IO( CALL )25 Sep 201426200.00480716.85733.80692.00695.0061.85321.2926638.11450
ITC ITCLAUG2014SF28 Aug 2014-35000352.00352.70352.00352.600.15351.23355.15 
RPOWER RPOW48P70SO( PUT )28 Aug 201470.001680001.003.051.003.053.00421.2274.60 
TATAGLOBAL TGBL48P150SO( PUT )28 Aug 2014150.00800002.502.502.502.502.45401.22150.90 
DISHTV DISH48C65SO( CALL )28 Aug 201465.001840000.151.100.151.101.05231.2153.75 
ASHOKLEY ALLD48P34SO( PUT )28 Aug 201434.003300001.201.250.500.500.45301.1536.55 
SENSEX BSX4DC32200IO( CALL )24 Dec 201432200.0033014.0014.0014.0014.001.00221.0626638.11405
HINDUNILVR HULL48P720SO( PUT )28 Aug 2014720.00145007.007.007.007.006.90291.05741.25 
IDBI IDBI48C85SO( CALL )28 Aug 201485.001160000.504.000.503.503.45291.0176.10 
SYNDIBANK SYND48P110SO( PUT )28 Aug 2014110.00880000.503.000.503.002.95220.99119.55 
ITC ITCLSEP2014SF25 Sep 2014-28000355.00355.20355.00355.200.30280.99355.1528000
CESC CESC48P640SO( PUT )28 Aug 2014640.00150006.006.006.006.005.95300.97695.10 
IDBI IDBI48C95SO( CALL )28 Aug 201495.001000000.450.500.450.500.45250.9576.10 
ANDHRABANK ANBK48P65SO( PUT )28 Aug 201465.001440000.050.050.050.05-2.10360.9472.15 
HINDZINC HNZL48P155SO( PUT )28 Aug 2014155.00600001.601.601.601.601.55300.94165.40 
JSWENERGY JSWE48C90SO( CALL )28 Aug 201490.001000000.500.500.500.500.45250.9176.05 
HDIL HDIL48C100SO( CALL )28 Aug 2014100.00880000.500.900.500.900.85110.8990.40 
HDFCBANK HDBKSEP2014SF25 Sep 2014-10500848.30848.30846.00846.003.40210.89842.9510500
HINDZINC HNZL48P145SO( PUT )28 Aug 2014145.00600000.051.850.051.851.80300.88165.40 
UNITECH UNIT48C24SO( CALL )28 Aug 201424.003570000.400.400.350.400.35210.8721.75 
RELCAPITAL RCAP48P560SO( PUT )28 Aug 2014560.001500014.0014.0014.0014.00-5.90150.86528.85 
NHPC NHPC48P14SO( PUT )28 Aug 201414.005520001.401.451.401.451.40460.8521.70 
AXISBANK AXISSEP2014SF25 Sep 2014-21250397.00397.85395.45397.85-3.65170.84397.3016250
COALINDIA COAL48P340SO( PUT )28 Aug 2014340.00240003.253.253.253.253.20240.82356.40 
IDBI IDBI48C80SO( CALL )28 Aug 201480.001000000.550.550.550.550.45250.8176.10 
ARVIND ARVI48P260SO( PUT )28 Aug 2014260.00300002.502.502.502.502.45150.79285.75 
ADANIPOWER ADPW48P40SO( PUT )28 Aug 201440.001840000.201.700.201.701.65230.7747.35 
YESBANK YESB48P540SO( PUT )28 Aug 2014540.00140007.007.007.007.006.95140.77571.65 
INDIACEM INCM48C125SO( CALL )28 Aug 2014125.00600000.601.700.601.701.65150.76112.85 
IDBI IDBI48C90SO( CALL )28 Aug 201490.00800000.203.550.203.553.50200.7576.10 
NHPC NHPC48P18SO( PUT )28 Aug 201418.003960000.501.450.501.451.40330.7421.70 
RCOM RCOM48C120SO( CALL )28 Aug 2014120.00600001.751.751.751.751.70300.73116.05 
PTC PTCI48P70SO( PUT )28 Aug 201470.001000000.450.500.450.500.45250.7087.20 
UNITECH UNIT48P16SO( PUT )28 Aug 201416.004250000.100.400.100.400.35250.7021.75 
TATAMOTORS TAMOAUG2014SF28 Aug 2014-13000530.40530.40523.90527.355.60130.69524.40 
IDEA IDEA48C165SO( CALL )28 Aug 2014165.00400003.303.403.303.403.35200.67161.85 
IDBI IDBI48P65SO( PUT )28 Aug 201465.001000000.500.500.500.500.45250.6676.10 
RPOWER RPOW48P65SO( PUT )28 Aug 201465.00880000.501.800.501.751.70220.5974.60 
JPASSOCIAT JAIA48C55SO( CALL )28 Aug 201455.001040000.500.800.500.800.75130.5846.65 
SENSEX BSX4DP17200IO( PUT )24 Dec 201417200.003307.507.507.507.50-0.50220.5726638.11405
TCS TCSLSEP2014SF25 Sep 2014-21252545.002547.152545.002547.00-16.60170.542524.602125
TCS TCSLAUG2014SF28 Aug 2014-21252537.002539.002537.002538.70-6.30170.542524.60 
GMRINFRA GMRI48P22SO( PUT )28 Aug 201422.002300001.351.350.501.201.15230.5325.35 
SENSEX BSX49C26400IO( CALL )25 Sep 201426400.00180567.00567.00550.00560.2545.25120.4926638.11165
JPASSOCIAT JAIA48P50SO( PUT )28 Aug 201450.00960001.551.551.551.550.00120.4946.65 
IFCI IFCI48P28SO( PUT )28 Aug 201428.001620001.201.201.201.201.15180.4733.65 
INDIACEM INCM48P95SO( PUT )28 Aug 201495.00480000.501.750.501.751.70120.46112.85 
ZEEL ZEELSEP2014SF25 Sep 2014-16000281.00281.00278.35280.801.30160.45273.9515000
UCOBANK UCOBA9P100SO( PUT )04 Sep 2014100.004000013.2513.2513.2513.259.20100.4588.900
ZEEL ZEELAUG2014SF28 Aug 2014-15000278.50279.00278.00278.000.45150.42273.95 
RELIANCE RELISEP2014SF25 Sep 2014-37501009.001009.501007.001008.005.55150.38999.2524250
ASHOKLEY ALLD48C38SO( CALL )28 Aug 201438.00990000.600.600.600.600.5590.3836.55 
ASHOKLEY ALLD48P36SO( PUT )28 Aug 201436.00990001.451.701.451.701.6090.3736.55 
GMRINFRA GMRI48C34SO( CALL )28 Aug 201434.001000000.500.500.500.500.45100.3525.35 
UNITECH UNIT48P20SO( PUT )28 Aug 201420.001700000.400.400.400.400.35100.3521.75 
ANDHRABANK ANBKAUG2014SF28 Aug 2014-4400074.7074.7074.0074.00-1.15110.3372.15 
JPASSOCIAT JAIA48C50SO( CALL )28 Aug 201450.00640000.800.800.800.800.7080.3346.65 
ANDHRABANK ANBKSEP2014SF25 Sep 2014-4400075.4075.5075.4075.50-0.20110.3372.1544000
JPASSOCIAT JAIASEP2014SF25 Sep 2014-6400049.3049.3049.3049.300.4080.3246.6564000
SENSEX BSX48C26600IO( CALL )28 Aug 201426600.0012060.0060.0025.0030.00-12.7080.3226638.11 
JPASSOCIAT JAIAAUG2014SF28 Aug 2014-6400048.0048.0048.0048.00-0.5580.3146.65 
SBIN SBILSEP2014SF25 Sep 2014-11252510.002510.002480.002480.00-25.0090.282460.451125
GRASIM GRSMSEP2014SF25 Sep 2014-7503449.003449.003449.003449.0035.2560.263398.75750
RELIANCE RELIAUG2014SF28 Aug 2014-2500998.701000.00998.501000.005.45100.25999.25 
ASHOKLEY ALLD48P30SO( PUT )28 Aug 201430.00770000.501.250.501.251.2070.2436.55 
ICICIBANK ICICSEP2014SF25 Sep 2014-15001555.001565.001555.001555.003.0060.231556.551500
M&M MNMLAUG2014SF28 Aug 2014-12501396.851402.201396.101402.20-11.9050.171406.85 
AMBUJACEM AMBCAUG2014SF28 Aug 2014-8000207.00207.00206.50206.50-0.5040.17206.30 
AMBUJACEM AMBCSEP2014SF25 Sep 2014-8000208.50208.50208.00208.00-0.4540.17206.308000
RCOM RCOMSEP2014SF25 Sep 2014-14000115.50115.90115.50115.90-1.1570.16116.0514000
RCOM RCOMAUG2014SF28 Aug 2014-14000113.35113.50113.35113.50-2.7570.16116.05 
JPPOWER JPPW48C16SO( CALL )28 Aug 201416.00750001.201.201.201.201.1550.1314.20 
SENSEX BSX48C26000IO( CALL )28 Aug 201426000.0045600.00600.00600.00600.0050.0030.1226638.11 
LT LNTLAUG2014SF28 Aug 2014-7501515.151516.601515.151516.606.6030.111526.90 
MARUTI MARUAUG2014SF28 Aug 2014-3752773.952781.102773.952781.108.0530.102784.35 
ASIANPAINT ASPLSEP2014SF25 Sep 2014-1500633.50633.50632.00632.0010.1030.09624.151500
INDIACEM INCMAUG2014SF28 Aug 2014-8000115.10115.10113.60113.60-0.3020.09112.85 
ARVIND ARVIAUG2014SF28 Aug 2014-2000279.85279.85279.85279.851.3510.06285.75 
SBIN SBILAUG2014SF28 Aug 2014-2502485.002485.002480.002480.00-27.4520.062460.45 
HDFC HDFCAUG2014SF28 Aug 2014-5001072.001080.501072.001080.5010.5020.051073.90 
TATASTEEL TISCAUG2014SF28 Aug 2014-1000521.50521.50521.50521.50-1.5010.05513.55 
TATASTEEL TISCSEP2014SF25 Sep 2014-1000522.00522.00522.00522.00-4.6010.05513.551000
TATAMOTORS TAMOSEP2014SF25 Sep 2014-1000533.00533.00533.00533.008.0010.05524.400
INDIACEM INCMSEP2014SF25 Sep 2014-4000116.40116.40116.40116.401.7510.05112.854000
BHARTIARTL BHRTAUG2014SF28 Aug 2014-1000367.00367.00367.00367.00-2.1010.04369.70 
SENSEX BSXOCT2014IF30 Oct 2014-1526950.0026950.0026950.0026950.0080.0010.0426638.1178000
BSE100 BSIAUG2014IF28 Aug 2014-507860.007860.007860.007860.0033.0010.048016.74 
ICICIBANK ICICAUG2014SF28 Aug 2014-2501557.851557.851557.851557.8516.5010.041556.55 
BHARTIARTL BHRTSEP2014SF25 Sep 2014-1000374.00374.00374.00374.002.3510.04369.701000
GODREJIND GOILAUG2014SF28 Aug 2014-1000322.00322.00322.00322.00-5.0010.03322.70 
RELINFRA RLNFAUG2014SF28 Aug 2014-500696.30696.30696.30696.30-2.2510.03699.10 
HDFC HDFCSEP2014SF25 Sep 2014-2501083.001083.001083.001083.006.5010.031073.90250
JINDALSTEL JSPL48C240SO( CALL )28 Aug 2014240.0010002.452.452.452.45-3.5010.02233.25