Symbol

BHARTIARTL
BHARTIARTL
BHARTIARTL
PETRONET
EICHERMOT
DISHTV
BPCL
DISHTV
BPCL
HCLTECH
BANKBARODA
UPL
EICHERMOT
UPL
HCLTECH
GMRINFRA
UPL
BANKBARODA
KTKBANK
KTKBANK
HCLTECH
BHARATFORG
HEXAWARE

Expiry
Last
Change Chge High
Average
Date
Price
%
Low
Price
30-Jul-15
412.95
14.25 3.57%
412.95
408.21
404.90
25-Jun-15
410.70
13.85 3.49%
411.75
406.47
395.00
28-May-15
408.20
13.75 3.49%
409.60
403.84
392.65
30-Jul-15
183.7
5.5 3.09%
183.7
183.7
183.7
28-May-15 19,125.00
559.5 3.01% 19,150.00 18830.28
18,451.05
28-May-15
84.6
2.3 2.79%
84.9
83.87
81.8
28-May-15
804.3
20.8 2.65%
806.35
798.65
784.25
25-Jun-15
85.1
2.2 2.65%
85.4
84.4
82.5
25-Jun-15
809.4
20.65 2.62%
811.85
802.32
790.7
25-Jun-15 1,014.00
24.1 2.43% 1,014.50
1001.85
984.3
28-May-15
159.10
3.7 2.38%
159.20
156.84
153.80
28-May-15
550
12 2.23%
553.3
548.37
538.15
25-Jun-15 18,999.00
403.5 2.17% 19,043.70
18798.6
18,443.45
25-Jun-15
551.35
11.45 2.12%
554.50
550.47
542.00
28-May-15 1,005.00
20.65 2.10% 1,005.85
995.01
981.6
25-Jun-15
14.7
0.3 2.08%
14.7
14.39
14.15
30-Jul-15
552.20
11.15 2.06%
552.20
548.12
544.05
25-Jun-15
156.2
3.1 2.02%
156.4
154.33
151.4
30-Jul-15
131.05
2.6 2.02%
132.75
131.82
130.75
25-Jun-15
134.85
2.55 1.93%
136.90
135.49
133.35
30-Jul-15 1,013.75
19 1.91% 1,013.75
1006.87
1,000.00
25-Jun-15 1,251.05
22.45 1.83% 1,251.35
1243.54
1,223.00
28-May-15
284.65
5.1 1.82%
284.95
283.08
278.75

INDIACEM

25-Jun-15

91.10

1.6 1.79%

HEXAWARE

25-Jun-15

286.15

5 1.78%

HINDPETRO

25-Jun-15

629.45

10.9 1.76%

IDEA

25-Jun-15

171.3

2.95 1.75%

INDIACEM

28-May-15

90.5

1.55 1.74%

GMRINFRA

28-May-15

14.60

0.25 1.74%

GMRINFRA

30-Jul-15

14.80

0.25 1.72%

HINDPETRO

28-May-15

625.25

10.55 1.72%

IDEA

28-May-15

170.15

2.8 1.67%

RCOM

28-May-15

65.2

1.05 1.64%

RCOM

25-Jun-15

65.60

1.05 1.63%

28-May-15

172.65

2.7 1.59%

25-Jun-15

467.9

7.2 1.56%

28-May-15

1,242.05

19.1 1.56%

VOLTAS

30-Jul-15

320.3

4.9 1.55%

PNB

30-Jul-15

147.40

2.25 1.55%

KTKBANK

28-May-15

133.9

2 1.52%

LUPIN

28-May-15

1,765.15

26.1 1.50%

PETRONET

28-May-15

187.5

2.75 1.49%

SYNDIBANK

28-May-15

109.45

1.6 1.48%

SKSMICRO

28-May-15

464.1

6.7 1.46%

25-Jun-15

1,772.00

25.55 1.46%

28-May-15

31.5

0.45 1.45%

25-Jun-15

105.45

1.5 1.44%

CROMPGREAV
SKSMICRO
BHARATFORG

LUPIN
IFCI
SYNDIBANK

91.20
89.15
286.8
280.5
632.70
618.30
171.8
167.05
90.7
88.4
14.70
14.1
14.80
14.35
628.55
613.1
170.90
165.95
66
63.7
66.35
64.10
172.8
168.2
468.95
458.55
1,244.30
1,215.65
320.3
320.3
147.40
145.00
136.25
132.6
1,771.70
1,742.00
188
183.7
109.6
107.6
466.35
456
1,779.55
1,758.80
31.5
30.95
105.7
103.8

90.86
284.74
629.88
170.19
90.05
14.4
14.64
624.08
169.14
64.96
65.28
170.97
463.99
1233.41
320.3
146.31
134.7
1762.94
186.5
109.05
461.81
1771.08
31.18
105.27

IFCI

25-Jun-15

31.7

0.45 1.44%

JPASSOCIAT

28-May-15

18.1

0.25 1.40%

JPASSOCIAT

25-Jun-15

18.2

0.25 1.39%

GODREJIND

28-May-15

363.75

4.9 1.37%

PETRONET

25-Jun-15

186.00

2.45 1.33%

28-May-15

68.85

0.9 1.32%

25-Jun-15

448

5.85 1.32%

30-Jul-15

1,775.00

23 1.31%

RPOWER

25-Jun-15

54.3

0.7 1.31%

CROMPGREAV

25-Jun-15

172.6

2.2 1.29%

JUSTDIAL

25-Jun-15

1,178.00

14.95 1.29%

SRTRANSFIN

25-Jun-15

839.7

10.55 1.27%

CANBK

25-Jun-15

359.2

4.5 1.27%

CANBK

28-May-15

358.25

4.45 1.26%

JUSTDIAL

28-May-15

1,170.00

14.45 1.25%

IOC

28-May-15

352.85

4.35 1.25%

IOC

25-Jun-15

354.85

4.35 1.24%

30-Jul-15

66.15

0.8 1.22%

AMTEKAUTO

28-May-15

161.85

1.95 1.22%

TATACOMM

28-May-15

444.55

5.35 1.22%

IRB

25-Jun-15

246.00

2.95 1.21%

CESC

25-Jun-15

571.4

6.85 1.21%

BOSCHLTD

25-Jun-15 23,555.00

278.95 1.20%

PTC
TATACOMM
LUPIN

RCOM

SRTRANSFIN

28-May-15

834.15

9.65 1.17%

31.7
31.39
31.2
18.2
17.8
17.55
18.3
17.86
17.65
363.75
360.78
356.15
186.00
184.65
181.15
69.15
68.74
67.6
448
445.08
442.25
1,778.90
1776.95
1,775.00
54.45
54
53.15
172.65
171.1
168.6
1,195.00
1184.78
1,165.65
842.5
839.55
829.5
359.8
357.77
353.45
359.15
356.75
351.8
1,188.00
1176.52
1,146.25
354.15
352
346.65
356.15
354.54
349.15
66.25
65.74
65
164.4
162.78
159.85
444.9
442.49
439.2
246.60
243.34
239.30
571.9
564.98
558.9
23,695.05 23499.57
23,141.55
838
832.47
823

PTC

30-Jul-15

69.4

0.8 1.17%

28-May-15

567.75

6.5 1.16%

TATACHEM

25-Jun-15

443.15

5 1.14%

JISLJALEQS

25-Jun-15

66.5

0.75 1.14%

28-May-15

53.9

0.6 1.13%

BPCL

30-Jul-15

805

8.95 1.12%

RPOWER

30-Jul-15

54.75

0.6 1.11%

PTC

25-Jun-15

69.05

0.75 1.10%

AMTEKAUTO

25-Jun-15

162.70

1.75 1.09%

JISLJALEQS

28-May-15

66

0.7 1.07%

BOSCHLTD

28-May-15 23,413.65

246.4 1.06%

CESC

RPOWER

CANBK

30-Jul-15

353.00

3.65 1.04%

DLF

30-Jul-15

125.8

1.25 1.00%

TVSMOTOR

28-May-15

229.8

2.25 0.99%

TATACHEM

28-May-15

439.70

4.2 0.96%

INDUSINDBK

28-May-15

855.00

7.8 0.92%

30-Jul-15

201.25

1.8 0.90%

25-Jun-15

858.2

7.65 0.90%

30-Jul-15

330.10

2.9 0.89%

ADANIPOWER

28-May-15

40.7

0.35 0.87%

APOLLOTYRE

25-Jun-15

186.6

1.6 0.86%

M&M

25-Jun-15

1,276.95

10.9 0.86%

M&M

28-May-15

1,268.50

10.75 0.85%

25-Jun-15

231.00

1.95 0.85%

BANKINDIA
INDUSINDBK
ONGC

TVSMOTOR

69.4
69.4
69.4
568.3
560.98
555.25
444.00
441.24
435.60
67.3
66.84
65.45
54.1
53.65
52.85
805
800.52
796.05
54.75
54.36
54.00
69.45
69.01
68.1
165.40
164.12
162.50
66.9
66.33
65
23,544.95 23332.34
22,900.00
356.25
352.41
349.15
125.8
124.98
124.5
231.4
229.27
226.15
441.60
437.74
432.05
857.00
849.38
842.10
203
201.3
199
860.65
853.22
845
330.85
330.28
330.10
40.85
40.54
40.15
187.15
186.04
184.55
1,281.50
1274.82
1,260.00
1,274.00
1267.25
1,245.75
232.45
230.09
224.25

DLF

25-Jun-15

125.05

1.05 0.85%

ONGC

25-Jun-15

327.90

2.75 0.85%

UNIONBANK

25-Jun-15

159.40

1.3 0.82%

ONGC

28-May-15

325.5

2.6 0.81%

IRB

28-May-15

245.05

1.95 0.80%

25-Jun-15

179.5

1.4 0.79%

POWERGRID

28-May-15

141.75

1.1 0.78%

VOLTAS

28-May-15

317.8

2.45 0.78%

30-Jul-15

1,040.00

8 0.78%

DLF

28-May-15

124.25

0.95 0.77%

HDIL

28-May-15

107.8

0.8 0.75%

ADANIPOWER

25-Jun-15

40.9

0.3 0.74%

APOLLOTYRE

28-May-15

185.15

1.35 0.73%

ADANIPOWER

30-Jul-15

41.15

0.3 0.73%

UNIONBANK

30-Jul-15

160.20

1.15 0.72%

28-May-15

14.25

0.1 0.71%

LICHSGFIN

25-Jun-15

421.7

2.95 0.70%

UNITECH

25-Jun-15

14.35

0.1 0.70%

28-May-15

418.95

2.9 0.70%

30-Jul-15

563.45

3.9 0.70%

PNB

25-Jun-15

145.75

1 0.69%

JPPOWER

25-Jun-15

7.3

0.05 0.69%

POWERGRID

25-Jun-15

142.20

0.95 0.67%

GODREJIND

25-Jun-15

357.95

2.35 0.66%

HINDZINC

HDFCBANK

UNITECH

LICHSGFIN
CESC

125.6
123.25
329.40
325.45
160.00
156.85
327
321.7
246.4
239
179.9
176.3
142.30
141.25
320.8
312.4
1,040.00
1,040.00
125.00
122.50
108.4
105.3
41.05
40.4
186.00
183.30
41.15
41.15
160.25
158.80
14.35
14.05
422.85
418
14.45
14.2
420.00
415.25
563.45
555.5
146.8
143.85
7.3
7.15
142.85
141.90
358.75
354.15

124.38
328.03
159.1
325.54
243.14
179.39
141.87
317.23
1040
123.76
107.01
40.71
184.73
41.15
159.86
14.19
420.83
14.29
418.05
559.22
145.99
7.19
142.42
356.65

VOLTAS

25-Jun-15

317.75

2 0.63%

HDIL

25-Jun-15

108.3

0.65 0.60%

28-May-15

178.25

1.05 0.59%

ORIENTBANK

25-Jun-15

201.60

1.15 0.57%

APOLLOTYRE

30-Jul-15

185.80

1.05 0.57%

ORIENTBANK

28-May-15

203.55

1.15 0.57%

EXIDEIND

28-May-15

159.8

0.9 0.57%

BANKINDIA

25-Jun-15

203.2

1.1 0.54%

UNIONBANK

28-May-15

163.70

0.85 0.52%

25-Jun-15

58.10

0.3 0.52%

PNB

28-May-15

148.45

0.75 0.51%

KOTAKBANK

28-May-15

1,389.35

6.75 0.49%

ALBK

25-Jun-15

100.45

0.45 0.45%

IDFC

25-Jun-15

156.7

0.7 0.45%

ALBK

28-May-15

101.4

0.45 0.45%

TATAGLOBAL

28-May-15

148.5

0.65 0.44%

ZEEL

28-May-15

320.6

1.4 0.44%

FEDERALBNK

25-Jun-15

140.05

0.6 0.43%

ABIRLANUVO

28-May-15

1,845.00

7.85 0.43%

IDFC

28-May-15

155.55

0.65 0.42%

ABIRLANUVO

25-Jun-15

1,856.55

7.6 0.41%

EXIDEIND

25-Jun-15

160.6

0.65 0.41%

TATAGLOBAL

25-Jun-15

149.5

0.6 0.40%

30-Jul-15

76.55

0.3 0.39%

HINDZINC

UCOBANK

ANDHRABANK

321.00
313.10
109
106.45
178.7
174.75
202.75
199.15
186.00
185.55
204.70
201.00
159.8
156.95
204.8
199.5
164.40
161.65
58.20
57.50
149.7
146.55
1,390.00
1,371.15
100.75
99.35
156.85
155.1
101.65
100.2
149.5
147.35
321.8
316.1
140.55
136.95
1,853.20
1,826.10
155.75
154
1,865.95
1,839.05
160.75
158
150.5
148.4
76.55
75.8

318.1
107.88
177.75
201.74
185.75
203.39
158.28
203.06
163.7
57.97
148.6
1382.69
100.29
156.16
101.16
148.58
319.23
138.78
1840.99
155.01
1856.16
159.47
149.62
76.26

SAIL

28-May-15

66.4

0.25 0.38%

UCOBANK

28-May-15

59.4

0.2 0.34%

KOTAKBANK

25-Jun-15

1,396.00

4.6 0.33%

ANDHRABANK

25-Jun-15

77.5

0.25 0.32%

28-May-15

202.7

0.65 0.32%

SAIL

30-Jul-15

64.80

0.2 0.31%

SAIL

25-Jun-15

65.2

0.2 0.31%

ZEEL

25-Jun-15

321.7

0.95 0.30%

JPASSOCIAT

30-Jul-15

18.15

0.05 0.28%

BIOCON

30-Jul-15

453.15

1.15 0.25%

MOTHERSUMI

28-May-15

479.45

1.2 0.25%

HDFCBANK

28-May-15

1,025.05

2.5 0.24%

DABUR

25-Jun-15

268

0.65 0.24%

L&TFH

25-Jun-15

65.15

0.15 0.23%

JSWENERGY

28-May-15

109.2

0.25 0.23%

ADANIPORTS

28-May-15

349.45

0.8 0.23%

25-Jun-15

1,035.20

2.35 0.23%

28-May-15

266.25

0.6 0.23%

TATACOMM

30-Jul-15

447

1 0.22%

TCS

30-Jul-15

2,627.80

5.75 0.22%

IBULHSGFIN

25-Jun-15

601.4

1.3 0.22%

MOTHERSUMI

25-Jun-15

482.4

1 0.21%

28-May-15

597.1

1.2 0.20%

30-Jul-15

155.55

0.3 0.19%

BANKINDIA

HDFCBANK
DABUR

IBULHSGFIN
IDFC

66.7
66.05
59.55
59
1,397.40
1,379.75
77.7
76.8
204.3
199.7
64.95
64.70
65.5
64.8
323.35
318
18.15
17.85
453.15
452.00
483.50
478.20
1,035.75
1,020.90
269.9
267.25
65.25
64.70
109.7
106.95
349.90
343.15
1,040.35
1,031.00
268.35
265.65
447
443.95
2,627.80
2,620.00
604.7
597.25
486.6
481.1
601.2
592.15
155.70
154.30

66.46
59.35
1389.34
77.4
202.68
64.81
65.18
321.13
17.94
452.57
481.22
1026.25
268.53
64.92
108.68
346.39
1036.03
266.95
445.47
2623.9
601.29
484.32
597.47
155.14

RELIANCE

28-May-15

904.9

1.7 0.19%

RELIANCE

25-Jun-15

911.55

1.5 0.16%

28-May-15 18,405.25

30 0.16%

BANKNIFTY
COLPAL

25-Jun-15

2,022.00

3.2 0.16%

COLPAL

28-May-15

2,008.20

3.1 0.15%

ARVIND

25-Jun-15

242.75

0.35 0.14%

FEDERALBNK

28-May-15

138.75

0.2 0.14%

ANDHRABANK

28-May-15

77.15

0.1 0.13%

IOB

28-May-15

42.2

0.05 0.12%

NMDC

28-May-15

130.1

0.15 0.12%

25-Jun-15 18,455.00

18.3 0.10%

BANKNIFTY
RELIANCE

30-Jul-15

918.9

0.9 0.10%

L&TFH

28-May-15

64.6

0.05 0.08%

NMDC

25-Jun-15

130.45

0.1 0.08%

ADANIPORTS

25-Jun-15

351.2

0.25 0.07%

30-Jul-15

313.25

0.2 0.06%

ARVIND

28-May-15

242.6

0.15 0.06%

MARUTI

30-Jul-15

3,752.10

2.1 0.06%

BANKNIFTY

30-Jul-15 18,532.40

9.75 0.05%

ICICIBANK

ICICIBANK

28-May-15

313.7

0.15 0.05%

RELCAPITAL

28-May-15

398.4

0.15 0.04%

25-Jun-15 35,920.05

5.95 0.02%

MRF

908.3
898.1
915.3
905.25
18,435.00
18,280.10
2,091.00
2,007.95
2,021.95
1,993.25
244.4
239.2
139.7
136
77.5
76.5
42.40
41.80
130.35
128.85
18,482.00
18,341.15
919.00
917.70
64.85
64.15
130.70
129.25
352.00
345.70
313.25
310.30
244.25
239.10
3,752.10
3,749.45
18,566.65
18,428.70
313.90
311.00
400.60
394.10
36,084.90
35,897.05

904.62
911.6
18364.04
2021.62
2008.47
242.61
137.9
77.08
42.22
129.55
18419.54
918.2
64.49
129.98
348.6
311.96
242.27
3751.2
18492.71
312.5
397.51
35892.74

Vol - Shares Value

Open
Open Int Chg
Contracts
(Rs. Lakh)
Interest
8,000
32.66
37,000
4,000
16
12.12%
964,000
3,918.37
1,040,500
223,500
1,928
27.36%
2,803,500
11,321.65
8,655,500
516,500
5,607
6.35%
4,000
7.35
4,000
4,000
2
0.00%
105,750
19,913.02
143,750
12,875
846
9.84%
4,692,000
3,935.18
20,252,000
568,000
1,173
2.89%
1,492,000
11,915.86
2,356,500
361,500
2,984
18.12%
1,032,000
871.01
4,744,000
364,000
258
8.31%
452,500
3,630.50
444,000
277,500
905
166.67%
302,750
3,033.10
932,000
158,250
1,211
20.45%
5,051,250
7,922.38
19,311,250
495,000
4,041
2.63%
1,356,000
7,435.90
6,234,500
24,000
2,712
0.39%
21,625
4,065.20
32,125
6,375
173
24.76%
245,500
1,351.40
775,000
70,500
491
10.01%
929,000
9,243.64
6,798,750
25,750
3,716
0.38%
71,714,514
10,319.72
79,080,433
38,994,423
7,818
97.28%
1,000
5.48
2,500
500
2
25.00%
2,705,000
4,174.63
6,958,750
952,500
2,164
15.86%
60,000
79.09
336,000
10,000
30
3.07%
1,580,000
2,140.74
4,092,000
660,000
790
19.23%
500
5.03
11,750
0
2
0.00%
209,250
2,602.11
786,000
97,500
837
14.16%
1,542,000
4,365.09
4,686,000
33,000
1,542
0.71%

980,000
490
484,000
484
433,000
866
870,000
435
1,524,000
762
76,521,166
8,342
117,000
13
1,355,000
2,710
3,350,000
1,675
11,354,000
5,677
7,436,000
3,718
3,389,000
3,389
305,000
610
936,250
3,745
3,000
3
6,000
5
4,504,000
2,252
875,250
7,002
970,000
485
1,598,000
799
899,000
1,798
140,625
1,125
6,704,000
838
1,008,000
504

890.43

3,596,000

1,378.14

1,307,000

2,727.38

913,500

1,480.65

2,636,000

1,372.36

15,438,000

11,019.05

155,986,865

17.13

611,000

8,456.28

6,668,500

5,666.19

26,970,000

7,375.56

46,654,000

4,854.22

9,540,000

5,794.17

9,466,000

1,415.17

579,000

11,547.80

3,259,000

9.61

35,000

8.78

462,000

6,066.89

16,532,000

15,430.13

3,676,500

1,809.05

3,834,000

1,742.62

9,592,000

4,151.67

6,984,500

2,490.58

535,375

2,090.31

44,928,000

1,061.12

4,212,000

572,000
18.92%
307,000
30.70%
122,000
15.41%
292,000
12.46%
40,000
0.26%
-15,162,969
-8.86%
65,000
11.90%
-53,000
-0.79%
294,000
1.10%
390,000
0.84%
2,624,000
37.94%
-345,000
-3.52%
103,500
21.77%
-3,750
-0.11%
1,000
2.94%
0
0.00%
-244,000
-1.45%
14,750
0.40%
78,000
2.08%
214,000
2.28%
-97,500
-1.38%
48,875
10.05%
96,000
0.21%
738,000
21.24%

4,552,000
569
26,360,000
3,295
15,848,000
1,981
412,412
412
296,000
148
2,596,000
649
140,500
281
250
2
2,992,000
748
2,836,000
2,836
49,875
399
127,500
510
1,169,000
1,169
4,154,000
4,154
250,375
2,003
680,000
680
300,000
300
24,000
12
1,570,000
785
352,000
704
305,000
305
89,500
179
13,625
109
244,250
977

1,428.87

6,752,000

4,692.08

123,664,000

2,830.45

38,920,000

1,487.90

1,291,290

546.56

358,000

1,784.49

12,396,000

625.34

397,500

4.44

4,625

1,615.68

17,660,000

4,852.40

3,735,000

590.91

99,750

1,070.43

433,750

4,182.33

2,456,000

14,819.40

9,878,000

2,945.71

915,000

2,393.60

5,956,000

1,063.62

1,957,000

15.78

508,000

2,555.65

16,540,000

1,557.56

5,330,500

742.19

917,000

505.66

411,000

3,201.82

23,125

2,033.31

2,266,500

2,232,000
49.38%
-7,136,000
-5.46%
5,752,000
17.34%
-109,109
-7.79%
82,000
29.71%
-1,100,000
-8.15%
94,500
31.19%
0
0.00%
2,296,000
14.94%
1,750,000
88.16%
7,000
7.55%
81,750
23.22%
460,000
23.05%
589,000
6.34%
-7,250
-0.79%
83,000
1.41%
188,000
10.63%
4,000
0.79%
-182,000
-1.09%
27,500
0.52%
81,000
9.69%
26,000
6.75%
9,500
69.72%
1,250
0.06%

4,000
1
419,500
839
114,500
229
6,480,000
1,620
4,748,000
1,187
1,000
2
24,000
6
2,216,000
554
804,000
402
8,476,000
2,119
24,125
193
38,000
38
6,000
3
1,063,000
1,063
261,000
522
683,500
2,734
10,000
10
141,000
564
5,000
10
10,052,000
2,513
572,000
286
439,000
1,756
626,750
2,507
369,000
369

2.78

8,000

2,353.31

1,643,500

505.22

357,000

4,331.23

9,580,000

2,547.30

60,968,000

8.01

1,500

13.05

260,000

1,529.26

3,252,000

1,319.52

2,656,000

5,622.13

35,656,000

5,628.93

124,125

133.92

590,000

7.50

68,000

2,437.14

5,886,000

1,142.50

3,006,500

5,805.51

5,617,750

20.13

240,000

1,203.04

642,750

16.51

77,000

4,075.08

44,804,000

1,064.15

1,720,000

5,596.46

566,250

7,942.49

3,201,000

849.03

975,000

0
0.00%
16,000
0.98%
73,000
25.70%
5,760,000
150.79%
-424,000
-0.69%
500
50.00%
12,000
4.84%
896,000
38.03%
592,000
28.68%
-108,000
-0.30%
1,625
1.33%
20,000
3.51%
4,000
6.25%
79,000
1.36%
5,000
0.17%
85,000
1.54%
5,000
2.13%
61,500
10.58%
0
0.00%
-5,400,000
-10.76%
320,000
22.86%
303,000
115.10%
83,500
2.68%
151,000
18.33%

6,478,000
3,239
800,000
1,600
1,298,000
1,298
1,802,000
3,604
1,010,000
1,010
372,000
186
2,768,000
1,384
5,135,000
5,135
250
1
8,042,000
4,021
6,116,000
3,058
8,940,000
2,235
2,114,000
1,057
4,000
1
14,000
14
17,334,000
1,926
405,500
811
13,266,000
1,474
932,500
1,865
5,000
10
2,531,250
2,025
7,590,000
506
644,000
322
267,267
267

8,057.34

8,388,000

2,624.24

2,857,000

2,065.12

4,436,000

5,866.23

18,009,000

2,455.71

4,233,000

667.33

542,000

3,926.96

17,110,000

16,289.76

6,760,000

2.60

45,500

9,952.78

23,868,000

6,544.73

16,982,000

3,639.47

14,864,000

3,905.19

8,494,000

1.65

120,000

22.38

48,000

2,459.69

168,777,000

1,706.47

1,175,000

1,895.71

39,051,000

3,898.32

10,453,000

27.96

18,000

3,695.37

7,930,000

545.72

28,710,000

917.18

4,198,000

953.21

309,309

4,692,000
126.95%
449,000
18.65%
925,000
26.35%
59,500
0.33%
29,000
0.69%
350,000
182.29%
780,000
4.78%
392,000
6.16%
0
0.00%
-888,000
-3.59%
334,000
2.01%
4,672,000
45.84%
296,000
3.61%
0
0.00%
8,000
20.00%
-4,716,000
-2.72%
186,500
18.87%
8,118,000
26.24%
-36,000
-0.34%
2,500
16.13%
1,301,250
19.63%
4,695,000
19.55%
266,000
6.77%
84,084
37.33%

1,029,000
1,029
1,496,000
748
676,000
338
462,000
462
8,000
4
1,076,000
1,076
1,414,000
707
855,000
855
2,158,000
2,158
980,000
245
3,872,500
3,098
909,500
3,638
466,000
233
2,840,000
1,420
958,000
479
2,834,000
1,417
2,258,000
2,258
786,000
393
110,625
885
3,908,000
1,954
47,625
381
710,000
355
1,932,000
966
16,000
4

3,273.25

1,146,000

1,613.88

3,594,000

1,201.59

3,056,000

932.04

1,644,000

14.86

56,000

2,188.48

4,972,000

2,238.08

13,946,000

1,736.16

2,556,000

3,532.65

9,266,000

568.11

7,160,000

5,754.54

24,511,250

12,575.57

5,416,750

467.35

2,806,000

4,434.94

12,530,000

969.11

6,040,000

4,210.76

28,496,000

7,208.21

13,795,000

1,090.81

1,886,000

2,036.60

1,200,500

6,057.79

58,814,000

884

127,375

1,132.24

1,710,000

2,890.66

10,780,000

12.20

212,000

386,000
50.79%
936,000
35.21%
82,000
2.76%
241,000
17.18%
0
0.00%
25,000
0.51%
-52,000
-0.37%
338,000
15.24%
318,000
3.55%
508,000
7.64%
238,750
0.98%
26,750
0.50%
222,000
8.59%
1,806,000
16.84%
0
0.00%
-130,000
-0.45%
-168,000
-1.20%
296,000
18.62%
-1,875
-0.16%
212,000
0.36%
31,000
32.17%
468,000
37.68%
1,112,000
11.50%
8,000
3.92%

3,732,000
933
1,476,000
369
450,250
1,801
1,136,000
284
2,124,000
2,124
48,000
12
3,344,000
836
1,164,000
1,164
208,000
26
1,000
2
661,000
1,322
4,312,000
17,248
104,000
104
3,900,000
975
1,212,000
606
1,431,000
1,431
3,348,250
13,393
367,000
367
1,000
2
250
2
195,000
390
343,500
687
613,000
1,226
72,000
36

2,480.29

27,196,000

876.01

13,216,000

6,255.50

892,000

879.26

3,116,000

4,304.92

11,540,000

31.11

620,000

2,179.62

10,292,000

3,737.95

2,387,000

37.32

832,000

4.53

8,500

3,180.86

4,242,500

44,251.90

27,431,750

279.27

318,000

2,531.88

10,216,000

1,317.20

5,720,000

4,956.84

7,831,000

34,688.87

14,717,500

979.71

2,464,000

4.45

13,500

6.56

20,750

1,172.52

526,500

1,663.64

1,138,500

3,662.49

2,539,000

111.7

422,000

1,240,000
4.78%
160,000
1.23%
209,500
30.70%
404,000
14.90%
222,000
1.96%
44,000
7.64%
2,192,000
27.06%
500,000
26.50%
-168,000
-16.80%
0
0.00%
-9,500
-0.22%
183,250
0.67%
67,000
26.69%
1,572,000
18.19%
236,000
4.30%
-212,000
-2.64%
2,283,250
18.36%
36,000
1.48%
500
3.85%
0
0.00%
159,500
43.46%
136,500
13.62%
23,000
0.91%
60,000
16.57%

3,529,750
14,119
2,722,500
10,890
752,100
30,084
26,250
210
58,000
464
713,000
713
3,036,000
1,518
1,784,000
446
2,016,000
504
1,068,000
534
113,050
4,522
1,250
5
4,464,000
1,116
790,000
395
755,000
755
10,000
8
1,399,000
1,399
1,125
9
4,175
167
5,858,750
4,687
1,551,000
3,102
1,750
14

31,930.82

23,546,750

24,818.31

11,060,250

138,115.94

1,812,275

530.68

161,000

1,164.91

666,500

1,729.81

1,973,000

4,186.64

16,548,000

1,375.11

13,896,000

851.16

7,964,000

1,383.59

11,010,000

20,823.29

383,700

11.48

14,250

2,878.83

39,940,000

1,026.84

2,806,000

2,631.93

1,922,000

31.20

140,000

3,389.36

7,423,000

42.20

5,500

772.07

23,125

18,308.59

34,098,750

6,165.38

10,001,000

628.12

12,250

-572,250
-2.37%
2,331,000
26.70%
39,275
2.22%
15,125
10.37%
-875
-0.13%
80,000
4.23%
54,000
0.33%
-192,000
-1.36%
-864,000
0
-36,000
0
31,400
0
750
0
-1,928,000
0
370,000
0
280,000
0
3,000
0
-160,000
0
0
0
1,725
0
287,500
0
92,500
0
1,000
0

Symbol
ITC
ENGINERSIN

Expiry
Option
Date
Type
28-May-15 PE

Strike
Price

Last
Price
260

28-May-15 PE

190.00

25-Jun-15 CE

560

EICHERMOT

28-May-15 CE

19,000.00

BAJAJ-AUTO

28-May-15 PE

1,900.00

BHARTIARTL

28-May-15 CE

430

IDBI

28-May-15 PE

60

WOCKPHARMA

28-May-15 PE

1,150.00

BHARTIARTL

28-May-15 CE

410

BPCL

28-May-15 CE

840

AXISBANK

28-May-15 PE

500

ABIRLANUVO

25-Jun-15 CE

1,700.00

BHARTIARTL

28-May-15 CE

420

25-Jun-15 PE

1,150.00

BPCL

28-May-15 CE

820.00

BPCL

28-May-15 CE

860.00

HCLTECH

28-May-15 CE

1,020.00

25-Jun-15 PE

1,550.00

COALINDIA

28-May-15 CE

400

BHARTIARTL

28-May-15 CE

400

BATAINDIA

28-May-15 PE

1,050.00

DISHTV

28-May-15 CE

100.00

UPL

WOCKPHARMA

WOCKPHARMA

Change
High
Chg %
Low
2.6
2.5
2.6
2500.00%
0.85
2.5
2.3
3.95
1150.00%
1
22
17.95
22
443.21%
22
302.1
235.45
302.1
353.26%
35.1
1.8
1.35
1.8
300.00%
1.8
0.6
0.45
0.7
300.00%
0.15
0.2
0.15
0.2
300.00%
0.2
2.95
2.2
2.95
293.33%
2.95
5
3.7
5.7
284.62%
1
3
2.2
3.5
275.00%
0.75
0.75
0.55
0.75
275.00%
0.05
175
127
175
264.58%
175
1.8
1.3
2.1
260.00%
0.5
14
10.1
14
258.97%
14
6.9
4.8
8.2
228.57%
2.05
1.15
0.8
1.5
228.57%
1
7
4.85
7
225.58%
2.9
175
121.25
175
225.58%
175
0.65
0.45
0.65
225.00%
0.25
10.85
7.45
12
219.12%
2.15
3.8
2.6
3.8
216.67%
3.8
0.15
0.1
0.15

HCLTECH

28-May-15 CE

1,025.00

5.25

25-Jun-15 CE

40

0.15

LUPIN

28-May-15 CE

1,860.00

0.9

ONGC

28-May-15 CE

370

0.15

25-Jun-15 CE

340

1.5

RELIANCE

28-May-15 CE

980

0.15

TECHM

28-May-15 PE

625.00

1.05

BANKINDIA

25-Jun-15 CE

250.00

2.95

BHEL

25-Jun-15 PE

200.00

LUPIN

28-May-15 CE

1,900.00

EICHERMOT

28-May-15 CE

18,500.00

645

HCLTECH

28-May-15 CE

1,000.00

17

BPCL

28-May-15 CE

800

15.85

HINDPETRO

28-May-15 CE

660

HINDPETRO

28-May-15 CE

640

7.3

LUPIN

28-May-15 CE

1,820.00

4.95

ADANIENT

28-May-15 PE

690

0.75

LUPIN

28-May-15 CE

1,850.00

1.5

TECHM

28-May-15 PE

620

1.75

VOLTAS

28-May-15 CE

350

0.25

BHARTIARTL

28-May-15 CE

390

19.15

WOCKPHARMA

28-May-15 CE

1,900.00

1.95

IFCI

RECLTD

200.00%
3.5
200.00%
0.1
200.00%
0.6
200.00%
0.1
200.00%
1
200.00%
0.1
200.00%
0.7
200.00%
1.95
195.00%
1.3
185.71%
0.65
185.71%
415
180.43%
10.8
174.19%
10
170.94%
1.85
160.87%
4.5
160.71%
3
153.85%
0.45
150.00%
0.9
150.00%
1.05
150.00%
0.15
150.00%
11.3
143.95%
1.15
143.75%

0.15
5.25
2.8
0.15
0.1
1
0.85
0.15
0.05
1.5
1
0.15
0.05
1.05
1.05
2.95
1
2
2
1
0.25
645
180
17.4
7
17.1
5.55
3.5
0.6
7.8
3.1
6
4.2
0.75
0.1
2
0.6
1.75
0.3
0.25
0.2
19.8
7.9
1.95
0.6

TECHM

28-May-15 CE

662.50

20

TATAMOTORS

28-May-15 CE

560.00

0.6

UPL

28-May-15 CE

570.00

2.5

HINDZINC

28-May-15 CE

165

12.65

LUPIN

28-May-15 CE

1,840.00

2.5

HINDPETRO

28-May-15 CE

680

1.35

ULTRACEMCO

28-May-15 PE

2,700.00

0.45

CESC

28-May-15 PE

600

46.3

SUNPHARMA

28-May-15 CE

1,200.00

BPCL

28-May-15 CE

780.00

27.9

SSLT

28-May-15 CE

190.00

42.5

LUPIN

28-May-15 CE

1,800.00

7.5

HCLTECH

28-May-15 CE

980

30.5

SBIN

28-May-15 PE

320

40.2

ARVIND

28-May-15 CE

290

0.2

ADANIPOWER

28-May-15 CE

45

0.1

APOLLOTYRE

28-May-15 PE

160

0.1

BHARTIARTL

28-May-15 CE

440

0.3

CENTURYTEX

28-May-15 PE

480

0.1

DLF

28-May-15 CE

145

0.1

DISHTV

28-May-15 CE

90

0.7

ENGINERSIN

28-May-15 PE

180

0.5

25-Jun-15 CE

20

0.1

GMRINFRA

11.75
142.42%
0.35
140.00%
1.45
138.10%
7.15
130.00%
1.4
127.27%
0.75
125.00%
0.25
125.00%
25.55
123.13%
0.55
122.22%
15.05
117.12%
22.6
113.57%
3.85
105.48%
15.6
104.70%
20.2
101.00%
0.1
100.00%
0.05
100.00%
0.05
100.00%
0.15
100.00%
0.05
100.00%
0.05
100.00%
0.35
100.00%
0.25
100.00%
0.05

20
20
0.6
0.15
3
1.95
12.65
12.65
2.95
1.15
1.4
1
0.45
0.45
46.3
46.3
1
1
29.5
13.6
42.5
42.5
10
3.05
30.5
16
40.2
40.2
0.2
0.2
0.1
0.05
0.1
0.05
0.3
0.15
0.1
0.1
0.1
0.05
0.75
0.45
1
0.5
0.1

HINDALCO

28-May-15 PE

95

0.1

HDFC

28-May-15 PE

1,120.00

0.2

HAVELLS

28-May-15 CE

320

0.1

IDEA

28-May-15 CE

205

0.1

IOC

28-May-15 CE

360

1.6

INFY

28-May-15 PE

1,800.00

0.2

ITC

28-May-15 CE

400.00

0.1

JPASSOCIAT

25-Jun-15 CE

25

0.1

JPASSOCIAT

25-Jun-15 PE

10

0.1

JISLJALEQS

28-May-15 PE

60

0.1

L&TFH

28-May-15 PE

60

0.1

NTPC

28-May-15 CE

150

0.1

ONGC

28-May-15 CE

360

0.2

SBIN

28-May-15 CE

350

0.1

TCS

28-May-15 PE

2,400.00

0.9

TECHM

28-May-15 PE

600

TATAPOWER

28-May-15 PE

72.5

0.3

TVSMOTOR

28-May-15 CE

270

0.1

25-Jun-15 CE

22.5

0.1

UNIONBANK

28-May-15 CE

180

0.2

CENTURYTEX

28-May-15 PE

660

16

SIEMENS

28-May-15 PE

1,320.00

5.9

UNITECH

100.00%
0.05
100.00%
0.1
100.00%
0.05
100.00%
0.05
100.00%
0.8
100.00%
0.1
100.00%
0.05
100.00%
0.05
100.00%
0.05
100.00%
0.05
100.00%
0.05
100.00%
0.05
100.00%
0.1
100.00%
0.05
100.00%
0.45
100.00%
0.5
100.00%
0.15
100.00%
0.05
100.00%
0.05
100.00%
0.1
100.00%
7.95
98.76%
2.9
96.67%

0.1
0.1
0.1
0.2
0.2
0.1
0.1
0.1
0.05
1.65
1
0.2
0.05
0.1
0.05
0.1
0.1
0.1
0.1
0.1
0.05
0.1
0.05
0.1
0.05
0.2
0.1
0.1
0.1
0.9
0.1
1
0.4
0.3
0.2
0.1
0.1
0.1
0.1
0.2
0.2
19.35
10.9
5.9
5.9

DISHTV

25-Jun-15 CE

80

7.05

EXIDEIND

25-Jun-15 PE

165.00

10

HINDPETRO

28-May-15 CE

620.00

15.45

COALINDIA

28-May-15 PE

360

1.35

25-Jun-15 CE

1,150.00

227

AUROPHARMA
EICHERMOT

28-May-15 CE

AMBUJACEM

28-May-15 PE

235

2.3

UPL

28-May-15 CE

560

4.5

WOCKPHARMA

28-May-15 PE

1,200.00

2.2

COALINDIA

28-May-15 PE

370

5.2

TECHM

28-May-15 PE

640

4.9

IBULHSGFIN

28-May-15 CE

620

4.8

BHARTIARTL

25-Jun-15 CE

420

10.25

INDIACEM

28-May-15 CE

90

1.4

CAIRN

28-May-15 PE

190.00

0.65

TECHM

28-May-15 PE

650

7.9

25-Jun-15 CE

840

18.35

ADANIENT

28-May-15 PE

670

0.55

CENTURYTEX

28-May-15 PE

600.00

25-Jun-15 PE

180

19.8

UPL

28-May-15 CE

550

8.7

HEXAWARE

28-May-15 CE

290.00

2.25

IOC

28-May-15 CE

350

5.5

BPCL

EXIDEIND

18,000.00 1,150.00

3.45
7.05
95.83%
7.05
4.85
10
94.17%
10
7.45
16.7
93.13%
8.1
0.65
1.4
92.86%
0.4
108.65
227
91.80%
227
550 1,150.00
91.67%
850
1.1
2.8
91.67%
1.45
2.15
6.6
91.49%
2.8
1.05
2.95
91.30%
1.55
2.45
5.2
89.09%
1.35
2.3
4.9
88.46%
2
2.25
4.8
88.24%
4.8
4.8
10.8
88.07%
6.5
0.65
1.6
86.67%
0.7
0.3
0.85
85.71%
0.65
3.6
7.9
83.72%
4.65
8.35
18.4
83.50%
14.7
0.25
0.55
83.33%
0.05
0.45
9
81.82%
1
8.9
19.8
81.65%
19.8
3.9
10.9
81.25%
5.5
1
2.45
80.00%
1.15
2.4
5.95

WOCKPHARMA

28-May-15 PE

1,300.00

7.7

AUROPHARMA

28-May-15 PE

1,150.00

1.5

WOCKPHARMA

28-May-15 PE

1,350.00

18.35

JSWENERGY

28-May-15 PE

100.00

0.35

TATASTEEL

28-May-15 PE

310

0.35

TATAMOTORS

28-May-15 PE

480

1.3

25-Jun-15 PE

75.00

6.9

M&MFIN

28-May-15 PE

270.00

TECHM

28-May-15 PE

660

13.45

LUPIN

28-May-15 CE

1,780.00

14.2

LUPIN

28-May-15 CE

1,660.00

108

AMBUJACEM

28-May-15 PE

245

BHARTIARTL

28-May-15 CE

380

28.35

UPL

28-May-15 CE

530

23.9

HCLTECH

28-May-15 CE

960

46

CENTURYTEX

28-May-15 PE

620.00

3.5

CENTURYTEX

28-May-15 PE

640

7.25

GMRINFRA

28-May-15 CE

14.7

0.25

PTC

28-May-15 CE

75.00

0.25

UPL

28-May-15 CE

510

44

DISHTV

28-May-15 CE

85

2.15

LUPIN

28-May-15 CE

1,760.00

23.75

ASHOKLEY

77.42%
3.35
77.01%
0.65
76.47%
7.95
76.44%
0.15
75.00%
0.15
75.00%
0.55
73.33%
2.9
72.50%
2.5
71.43%
5.55
70.25%
5.85
70.06%
44
68.75%
3.65
68.22%
11.45
67.75%
9.65
67.72%
18.5
67.27%
1.4
66.67%
2.9
66.67%
0.1
66.67%
0.1
66.67%
17.5
66.04%
0.85
65.38%
9.35
64.93%

2.35
10.75
3.2
1.5
1.5
23.8
9.4
0.95
0.3
0.5
0.35
2.95
1.15
7.3
6.85
6
6
13.5
8
17.85
10.85
108
107
9
9
29
25
25.5
16
47.1
27
3.8
3.25
8.5
5.1
0.3
0.1
0.25
0.15
44
31.55
2.35
0.9
28.3
17.5

AMBUJACEM

28-May-15 PE

240.00

4.7

BHARTIARTL

25-Jun-15 CE

430.00

SKSMICRO

28-May-15 CE

450.00

18

HCLTECH

28-May-15 CE

975

30

WOCKPHARMA

28-May-15 PE

1,250.00

3.5

BPCL

28-May-15 CE

760

43.4

25-Jun-15 PE

60.00

0.65

UPL

28-May-15 CE

540

14.95

UPL

28-May-15 CE

520

33

VEDL

28-May-15 PE

205.00

5.1

LUPIN

28-May-15 CE

1,740.00

35.55

HEXAWARE

28-May-15 CE

280

6.5

BHARTIARTL

25-Jun-15 CE

400.00

20.65

DISHTV

28-May-15 CE

87.50

1.2

HDFCBANK

28-May-15 CE

1,100.00

0.4

IOC

28-May-15 PE

330

0.4

RCOM

28-May-15 CE

65.00

1.2

HCLTECH

28-May-15 CE

950

55

VEDL

28-May-15 PE

200.00

2.55

TATAMOTORS

28-May-15 PE

540

27.2

TATAMOTORS

28-May-15 PE

484.80

1.9

25-Jun-15 CE

800

114

28-May-15 CE

1,720.00

54

ASHOKLEY

RELIANCE
LUPIN

1.85
64.91%
2.75
64.71%
7
63.64%
11.6
63.04%
1.35
62.79%
16.7
62.55%
0.25
62.50%
5.75
62.50%
12.65
62.16%
1.95
61.90%
13.5
61.22%
2.45
60.49%
7.75
60.08%
0.45
60.00%
0.15
60.00%
0.15
60.00%
0.45
60.00%
20.55
59.65%
0.95
59.38%
10.05
58.60%
0.7
58.33%
41.7
57.68%
19.75

5.6
4.2
7.35
4.8
18
9.25
30
22.25
5
3.45
44.5
31
0.9
0.65
17
9.5
33
25
5.5
4.4
40
27.15
7.1
4
20.75
12.65
1.4
0.7
0.4
0.4
0.45
0.4
1.75
0.6
55
45.75
2.9
2.3
27.2
25.45
1.9
1.7
114
114
55

WOCKPHARMA

28-May-15 PE

1,400.00

37.1

PETRONET

28-May-15 CE

190

1.1

HINDUNILVR

28-May-15 PE

850

BANKBARODA

28-May-15 CE

160.00

2.5

HINDUNILVR

28-May-15 PE

860.00

14.05

TATAMOTORS

28-May-15 PE

494.70

3.9

25-Jun-15 CE

1,020.00

28

28-May-15 PE

500.00

5.75

25-Jun-15 CE

800.00

34.15

JINDALSTEL

28-May-15 PE

150

15.05

IDEA

28-May-15 CE

165

5.5

TECHM

25-Jun-15 CE

620.00

54

DISHTV

28-May-15 CE

80

5.4

LUPIN

28-May-15 CE

1,750.00

28

BPCL

25-Jun-15 CE

820

25

28-May-15 PE

830.00

2.45

25-Jun-15 CE

500

57.1

BANKBARODA

28-May-15 CE

155.00

5.2

DRREDDY

28-May-15 CE

3,800.00

7.95

SIEMENS

28-May-15 PE

1,360.00

24.45

DISHTV

28-May-15 CE

82.50

3.5

HINDUNILVR

28-May-15 PE

870

22

HCLTECH
TATAMOTORS
BPCL

HINDUNILVR
UPL

57.66%
13.55
57.54%
0.4
57.14%
2.9
56.86%
0.9
56.25%
5.05
56.11%
1.4
56.00%
10
55.56%
2.05
55.41%
12.15
55.23%
5.35
55.15%
1.95
54.93%
19.1
54.73%
1.9
54.29%
9.85
54.27%
8.7
53.37%
0.85
53.13%
19.8
53.08%
1.8
52.94%
2.75
52.88%
8.45
52.81%
1.2
52.17%
7.5
51.72%

44
45.85
27
1.2
0.5
9.75
4.9
2.6
0.9
15.5
9
4
3.45
28
20.85
5.9
4.4
35
29.6
15.05
15.05
5.75
3.6
54
54
5.4
3.5
34.6
24.05
26.55
20.9
2.6
1.5
57.1
57.1
5.6
2.45
8.75
7.95
25
18
4.1
1.7
23
18.2

SKSMICRO

28-May-15 CE

460.00

9.55

ITC

25-Jun-15 PE

340

25

KTKBANK

25-Jun-15 CE

140

3.55

CROMPGREAV

28-May-15 CE

170.00

3.85

BAJAJ-AUTO

28-May-15 CE

1,900.00

402.3

25-Jun-15 PE

220

22.5

28-May-15 PE

320

13.3

25-Jun-15 CE

280

0.3

BHEL

28-May-15 PE

200

0.15

BANKBARODA

28-May-15 CE

180

0.15

CROMPGREAV

28-May-15 CE

185

0.15

ENGINERSIN

28-May-15 CE

210

0.9

HDFC

28-May-15 PE

1,260.00

10.5

IDBI

28-May-15 CE

77.5

0.15

JSWSTEEL

28-May-15 PE

860.00

1.65

LICHSGFIN

28-May-15 CE

460

0.15

PFC

28-May-15 PE

260

0.45

POWERGRID

28-May-15 CE

145

0.75

RCOM

28-May-15 CE

67.5

0.45

RCOM

28-May-15 CE

72.5

0.15

VEDL

28-May-15 PE

195

1.2

UNITECH

25-Jun-15 CE

20.00

0.15

AXISBANK

28-May-15 CE

650.00

0.15

CAIRN
TATAMTRDVR
ARVIND

3.25
51.59%
8.5
51.52%
1.2
51.06%
1.3
50.98%
135.5
50.79%
7.55
50.50%
4.45
50.28%
0.1
50.00%
0.05
50.00%
0.05
50.00%
0.05
50.00%
0.3
50.00%
3.5
50.00%
0.05
50.00%
0.55
50.00%
0.05
50.00%
0.15
50.00%
0.25
50.00%
0.15
50.00%
0.05
50.00%
0.4
50.00%
0.05
50.00%
0.05

10.6
4.9
25
22
4.15
3.1
3.95
1.75
402.3
402.3
22.5
22.5
13.3
11.55
0.3
0.3
0.9
0.05
0.15
0.1
0.15
0.15
0.9
0.75
10.5
6.15
0.15
0.05
1.65
0.55
0.15
0.15
0.45
0.35
1
0.65
0.75
0.25
0.15
0.1
1.2
0.8
0.15
0.1
0.15

ZEEL

28-May-15 CE

340

0.45

ABIRLANUVO

28-May-15 CE

1,850.00

18.5

INDUSINDBK

28-May-15 CE

840

17.4

M&M

28-May-15 CE

1,240.00

34.95

BIOCON

28-May-15 PE

450

6.7

HEXAWARE

28-May-15 CE

270.00

15.4

NIFTY

28-May-15 CE

7,850.00

577

ITC

28-May-15 PE

330.00

10.8

VEDL

28-May-15 PE

235

31.8

ASIANPAINT

28-May-15 PE

760

9.3

TATAMOTORS

28-May-15 PE

514.5

12.4

HCLTECH

25-Jun-15 CE

1,000.00

40

RELIANCE

25-Jun-15 CE

860.00

59

TATAMTRDVR

28-May-15 PE

310

5.6

IOC

28-May-15 CE

340

14.2

25-Jun-15 CE

150

1.25

TATAMOTORS

28-May-15 PE

504.6

7.35

HEXAWARE

28-May-15 CE

260

24.1

IDEA

28-May-15 CE

170.00

2.35

BHARATFORG

28-May-15 CE

1,200.00

50

JUBLFOOD

25-Jun-15 CE

1,750.00

80

PETRONET

28-May-15 CE

180

8.05

KTKBANK

50.00%
0.15
50.00%
6.15
49.80%
5.75
49.36%
11.5
49.04%
2.2
48.89%
5
48.08%
187
47.95%
3.5
47.95%
10.3
47.91%
3
47.62%
4
47.62%
12.9
47.60%
19
47.50%
1.8
47.37%
4.55
47.15%
0.4
47.06%
2.35
47.00%
7.7
46.95%
0.75
46.88%
15.95
46.84%
25.35
46.39%
2.55
46.36%

0.15
1.2
0.1
19.4
9.2
18.5
7.9
34.95
30.35
6.7
6
15.4
11
577
575
12.35
6.7
31.8
31.8
12.7
5.85
12.9
11.1
40
26.2
59
58
5.95
5.2
14.2
11.5
1.3
1.25
7.75
6.5
24.1
24.05
2.65
1.35
50
37.65
80
77
8.05
6.3

HINDUNILVR

28-May-15 PE

880.00

30.5

25-Jun-15 CE

980.00

53

BANKBARODA

28-May-15 CE

150

9.2

ASIANPAINT

28-May-15 PE

800

43

LT

28-May-15 PE

1,680.00

48

VEDL

28-May-15 PE

210

8.55

PETRONET

28-May-15 CE

185.00

3.4

STAR

28-May-15 PE

1,150.00

16.85

HDFC

28-May-15 PE

1,280.00

19.75

BHARATFORG

28-May-15 CE

1,280.00

6.4

HCLTECH

28-May-15 CE

880

112.45

BHARATFORG

28-May-15 CE

1,240.00

20.00

BANKBARODA

28-May-15 CE

165

FEDERALBNK

28-May-15 CE

142.5

WIPRO

28-May-15 PE

530

0.5

BHARTIARTL

25-Jun-15 CE

410

15.05

JINDALSTEL

28-May-15 PE

130.00

1.35

TATAMOTORS

28-May-15 CE

550

34

BHARATFORG

28-May-15 CE

1,250.00

15

HCLTECH

28-May-15 CE

940

64.65

HINDPETRO

28-May-15 CE

600

27

SIEMENS

28-May-15 PE

1,350.00

17.95

SIEMENS

28-May-15 PE

1,400.00

51.35

HCLTECH

9.65
46.28%
16.75
46.21%
2.9
46.03%
13.45
45.52%
15
45.45%
2.65
44.92%
1.05
44.68%
5.2
44.64%
6.05
44.16%
1.95
43.82%
33.95
43.25%
6
42.86%
0.3
42.86%
0.3
42.86%
0.15
42.86%
4.5
42.65%
0.4
42.11%
10
41.67%
4.4
41.51%
18.95
41.47%
7.9
41.36%
5.25
41.34%
15

30.5
25.1
53
38
9.5
5.35
43
28
52
39
9.15
6.7
3.5
2
20.9
11.5
20.1
11.95
6.7
2.15
112.45
110.45
20.60
10.55
1.1
0.4
1
0.4
1
0.1
15.6
11
1.35
0.75
34
34
16.6
5.15
64.65
51.15
28.9
24
18
17.95
51.35

CROMPGREAV

28-May-15 CE

175

1.2

BHEL

28-May-15 PE

230

4.3

SSLT

28-May-15 PE

230

16

ASIANPAINT

28-May-15 PE

740

2.95

TATACOMM

28-May-15 CE

450

SKSMICRO

28-May-15 CE

470.00

4.7

WOCKPHARMA

28-May-15 PE

1,450.00

69.05

BAJAJ-AUTO

25-Jun-15 PE

2,000.00

COALINDIA

25-Jun-15 PE

370

9.8

28-May-15 PE

250

8.4

RCOM

25-Jun-15 PE

55

0.7

HDFC

28-May-15 PE

1,250.00

7.2

ICICIBANK

28-May-15 PE

330.00

18.1

BPCL

25-Jun-15 CE

780

46

SUNPHARMA

25-Jun-15 CE

1,080.00

15.4

HINDUNILVR

28-May-15 PE

840.00

4.3

SYNDIBANK

28-May-15 CE

110.00

0.9

INDUSINDBK

28-May-15 CE

860

6.15

CANBK

28-May-15 CE

380

2.55

SSLT

28-May-15 PE

225

11.85

COALINDIA

25-Jun-15 PE

360

5.5

SKSMICRO

28-May-15 CE

480

2.2

MCLEODRUSS

41.27%
0.35
41.18%
1.25
40.98%
4.65
40.97%
0.85
40.48%
1.15
40.35%
1.35
40.30%
19.75
40.06%
2
40.00%
2.8
40.00%
2.4
40.00%
0.2
40.00%
2.05
39.81%
5.15
39.77%
13
39.39%
4.35
39.37%
1.2
38.71%
0.25
38.46%
1.7
38.20%
0.7
37.84%
3.25
37.79%
1.5
37.50%
0.6
37.50%

40
1.25
0.4
4.3
3
16.5
9.75
4.7
1.95
4
1.05
5.75
2.4
75.05
59.3
7
7
9.8
8.25
8.4
8.4
0.7
0.7
7.2
4.15
18.15
18.1
46
38
17
15.4
5
2.25
0.9
0.55
6.7
2
3.3
1.65
13.25
7.55
5.5
3.3
2.7
1.15

UCOBANK

25-Jun-15 PE

80.00

21.5

STAR

25-Jun-15 PE

1,100.00

37.9

JINDALSTEL

28-May-15 PE

140.00

6.1

BHARATFORG

28-May-15 CE

1,260.00

11.5

COALINDIA

28-May-15 PE

380

13

HINDPETRO

25-Jun-15 CE

660

13

CENTURYTEX

28-May-15 PE

680

30.1

TATACOMM

28-May-15 CE

440

CANBK

28-May-15 CE

370

4.85

RECLTD

28-May-15 PE

310.00

5.05

RELINFRA

28-May-15 PE

420

1.5

M&M

28-May-15 CE

1,280.00

POWERGRID

28-May-15 CE

142.5

1.5

RCOM

28-May-15 CE

62.50

25-Jun-15 CE

65

0.75

LUPIN

28-May-15 CE

1,700.00

68.1

TATAPOWER

28-May-15 PE

75

0.95

SKSMICRO

28-May-15 CE

440

25

VEDL

28-May-15 PE

215

12.85

25-Jun-15 CE

1,300.00

43.85

JISLJALEQS

28-May-15 CE

65.00

1.55

CANBK

28-May-15 CE

360

8.55

25-Jun-15 PE

350

33.65

UCOBANK

JUSTDIAL

ITC

5.85
37.38%
10.3
37.32%
1.65
37.08%
3.1
36.90%
3.5
36.84%
3.5
36.84%
8.1
36.82%
2.15
36.75%
1.3
36.62%
1.35
36.49%
0.4
36.36%
2.4
36.36%
0.4
36.36%
0.8
36.36%
0.2
36.36%
18.15
36.34%
0.25
35.71%
6.55
35.50%
3.35
35.26%
11.35
34.92%
0.4
34.78%
2.2
34.65%
8.65

21.5
21
37.9
32.35
6.1
3.05
12.65
5.05
13
6
14.25
12.3
30.1
30.1
8
5
5.1
3.55
6.9
4
1.65
0.85
11.25
6.45
2.5
1.35
3.4
2.5
0.75
0.75
75.15
58.85
1.05
0.8
25
22.45
13.05
12.8
44
43.85
2.25
1
8.9
6.1
34

DIVISLAB

28-May-15 PE

1,800.00

27.1

M&M

28-May-15 CE

1,260.00

18.8

HEXAWARE

28-May-15 CE

300.00

0.8

BHEL

28-May-15 PE

220

1.2

25-Jun-15 CE

170

3.4

RELINFRA

28-May-15 PE

400

0.6

CANBK

28-May-15 CE

400

0.6

ITC

28-May-15 PE

340

20

JPASSOCIAT

28-May-15 CE

17.5

0.8

KOTAKBANK

28-May-15 CE

1,460.00

1.6

L&TFH

28-May-15 PE

70

5.6

NMDC

28-May-15 CE

140

0.2

NTPC

28-May-15 PE

132.5

0.6

POWERGRID

28-May-15 CE

150.00

0.2

PTC

28-May-15 CE

72.50

0.4

RCOM

28-May-15 CE

70

0.2

TATACHEM

28-May-15 CE

450

4.6

TCS

28-May-15 PE

2,450.00

0.8

TCS

28-May-15 PE

2,500.00

2.6

TATASTEEL

28-May-15 PE

320

0.8

TECHM

28-May-15 PE

630

1.8

YESBANK

28-May-15 CE

940

0.4

BANKBARODA

34.60%
6.9
34.16%
4.75
33.81%
0.2
33.33%
0.3
33.33%
0.85
33.33%
0.15
33.33%
0.15
33.33%
5
33.33%
0.2
33.33%
0.4
33.33%
1.4
33.33%
0.05
33.33%
0.15
33.33%
0.05
33.33%
0.1
33.33%
0.05
33.33%
1.15
33.33%
0.2
33.33%
0.65
33.33%
0.2
33.33%
0.45
33.33%
0.1
33.33%

31
34
17.95
22.5
14
0.85
0.2
1.2
0.75
3.4
2.6
0.75
0.25
0.6
0.45
21.2
16.7
0.9
0.4
1.6
1.6
5.6
5.35
0.2
0.15
0.65
0.4
0.2
0.2
0.45
0.3
0.35
0.1
4.6
2.8
1.05
0.8
2.9
2
1.2
0.6
2
1
0.4
0.25

RELINFRA

28-May-15 PE

440

6.45

PNB

28-May-15 PE

160

12.6

RCOM

28-May-15 CE

60.00

5.7

BHARATFORG

28-May-15 CE

1,220.00

32

CIPLA

28-May-15 PE

660

5.3

SUNPHARMA

28-May-15 PE

1,000.00

15.5

DIVISLAB

28-May-15 PE

1,750.00

10

HDFCBANK

28-May-15 CE

1,010.00

21.85

CANBK

28-May-15 CE

350

14.5

SSLT

28-May-15 PE

210

4.7

TATAMOTORS

28-May-15 PE

520.00

16

AUROPHARMA

28-May-15 CE

1,150.00

217.65

25-Jun-15 PE

330

17.8

SSLT

28-May-15 PE

205

3.35

GLENMARK

28-May-15 PE

840

5.25

JISLJALEQS

25-Jun-15 CE

75

1.05

KTKBANK

25-Jun-15 CE

145

2.1

TATASTEEL

28-May-15 PE

330

2.1

INFY

28-May-15 PE

2,050.00

33.4

IDBI

28-May-15 PE

80

13.5

PTC

28-May-15 CE

70

0.85

TATACHEM

28-May-15 CE

470.00

0.85

ASIANPAINT

28-May-15 PE

780

20.25

ITC

1.6
32.99%
3.1
32.63%
1.4
32.56%
7.85
32.51%
1.3
32.50%
3.8
32.48%
2.45
32.45%
5.35
32.42%
3.55
32.42%
1.15
32.39%
3.9
32.23%
52.85
32.07%
4.3
31.85%
0.8
31.37%
1.25
31.25%
0.25
31.25%
0.5
31.25%
0.5
31.25%
7.95
31.24%
3.2
31.07%
0.2
30.77%
0.2
30.77%
4.75

7.7
4.2
12.6
12.6
6.05
4.05
32.9
19.3
6.65
4.4
16.05
9.25
10
9.9
21.85
16.35
14.5
11.05
5.85
3.2
16.5
14
217.65
217.65
18.15
15
4.1
2.55
5.25
5.25
1.05
1
2.1
2.1
3.05
1.75
35
19.2
13.5
13.5
0.95
0.75
0.85
0.25
25.85

ABIRLANUVO

28-May-15 CE

2,000.00

1.5

TATASTEEL

28-May-15 PE

340.00

5.8

SSLT

28-May-15 PE

215

6.45

TATAMTRDVR

28-May-15 PE

330

19.6

TATASTEEL

25-Jun-15 PE

310

3.45

EXIDEIND

28-May-15 CE

160.00

1.95

IRB

25-Jun-15 CE

270

3.9

IRB

28-May-15 CE

250

1.3

PTC

28-May-15 PE

75

6.5

CENTURYTEX

25-Jun-15 CE

600

76.15

ITC

25-Jun-15 PE

320

11.3

28-May-15 PE

890

38.7

25-Jun-15 PE

300

2.4

RECLTD

28-May-15 PE

320

14.25

TATASTEEL

28-May-15 PE

350

13.4

25-Jun-15 CE

1,700.00

106

28-May-15 CE

440

7.95

PTC

25-Jun-15 PE

75.00

6.9

HDFC

25-Jun-15 PE

1,300.00

47.1

VEDL

25-Jun-15 PE

190

4.25

28-May-15 CE

170.00

0.45

25-Jun-15 CE

400

0.45

HINDUNILVR
TATASTEEL

LUPIN
TATACHEM

BANKBARODA
ITC

30.65%
0.35
30.43%
1.35
30.34%
1.5
30.30%
4.55
30.23%
0.8
30.19%
0.45
30.00%
0.9
30.00%
0.3
30.00%
1.5
30.00%
17.55
29.95%
2.6
29.89%
8.9
29.87%
0.55
29.73%
3.25
29.55%
3.05
29.47%
24
29.27%
1.8
29.27%
1.55
28.97%
10.55
28.86%
0.95
28.79%
0.1
28.57%
0.1
28.57%

17.05
1.9
1
7.85
5.05
7.95
4.5
19.6
19.6
4.8
3.25
2.05
1
3.9
3.9
1.5
0.3
6.5
6.5
80.55
76.15
13.2
8.6
40.25
36.75
2.65
2.4
14.25
12.5
15.8
11.95
106
90
7.95
7.85
6.9
6.9
47.1
47.1
4.25
3.9
0.5
0.2
0.45
0.45

ONGC

28-May-15 CE

350

0.45

TATAPOWER

28-May-15 PE

77.5

2.7

HINDUNILVR

28-May-15 PE

900.00

50.1

ITC

28-May-15 PE

350

29.95

IOC

28-May-15 CE

330

24.8

25-Jun-15 CE

70

2.05

SYNDIBANK

28-May-15 CE

105

4.35

CANBK

28-May-15 CE

390

1.15

SSLT

28-May-15 PE

220

8.3

BANKINDIA

28-May-15 PE

195

2.55

IRB

28-May-15 CE

240.00

6.5

ACC

28-May-15 PE

1,480.00

7.45

AMBUJACEM

28-May-15 PE

230.00

0.7

ITC

25-Jun-15 PE

360

41

LUPIN

25-Jun-15 CE

1,800.00

44.3

ACC

28-May-15 PE

1,460.00

4.95

SUNPHARMA

28-May-15 PE

980.00

5.95

UPL

28-May-15 CE

500

50

ABIRLANUVO

28-May-15 PE

2,000.00

171

CIPLA

28-May-15 PE

680

14.1

CANBK

28-May-15 PE

390

37.55

CESC

28-May-15 CE

560

12.2

25-Jun-15 CE

85.00

4.55

RCOM

DISHTV

0.1
28.57%
0.6
28.57%
11.1
28.46%
6.6
28.27%
5.45
28.17%
0.45
28.13%
0.95
27.94%
0.25
27.78%
1.8
27.69%
0.55
27.50%
1.4
27.45%
1.6
27.35%
0.15
27.27%
8.7
26.93%
9.4
26.93%
1.05
26.92%
1.25
26.60%
10.5
26.58%
35.8
26.48%
2.95
26.46%
7.85
26.43%
2.55
26.42%
0.95

0.45
0.25
2.8
2.4
50.1
46.05
29.95
26
24.8
22.5
2.15
1.35
4.75
3.5
1.4
0.8
10.5
6.15
2.55
1.7
7.4
3
7.95
7.3
0.7
0.6
43.55
41
48.8
38.25
4.95
2.5
6.25
2.3
52
44
171
171
16.5
11.85
37.55
34.8
12.2
5.05
4.7

INDUSINDBK

28-May-15 CE

880.00

2.4

HDFC

28-May-15 PE

1,300.00

31

KTKBANK

28-May-15 CE

125

9.75

POWERGRID

28-May-15 CE

140

2.7

25-Jun-15 CE

67.5

2.7

IDBI

28-May-15 PE

75

6.4

JISLJALEQS

28-May-15 CE

60

6.4

HCLTECH

28-May-15 CE

900

104

HEXAWARE

28-May-15 CE

310

0.25

ANDHRABANK

28-May-15 PE

72.5

0.25

COALINDIA

28-May-15 PE

350

0.25

HCLTECH

28-May-15 CE

1,050.00

HDFC

28-May-15 PE

1,240.00

4.5

INDIACEM

28-May-15 CE

95

0.25

IFCI

28-May-15 CE

32.50

0.25

LT

28-May-15 PE

1,500.00

0.5

25-Jun-15 CE

145.00

2.75

RELIANCE

28-May-15 CE

1,020.00

0.25

SSLT

28-May-15 PE

190.00

1.25

ACC

28-May-15 PE

1,500.00

14.55

HINDPETRO

25-Jun-15 CE

620

30.6

INDIACEM

25-Jun-15 CE

95

3.3

RCOM

POWERGRID

26.39%
0.5
26.32%
6.45
26.27%
2
25.81%
0.55
25.58%
0.55
25.58%
1.3
25.49%
1.3
25.49%
21
25.30%
0.05
25.00%
0.05
25.00%
0.05
25.00%
0.2
25.00%
0.9
25.00%
0.05
25.00%
0.05
25.00%
0.1
25.00%
0.55
25.00%
0.05
25.00%
0.25
25.00%
2.9
24.89%
6.05
24.64%
0.65
24.53%

4.5
2.7
1.55
31
23.25
11
8.8
3.25
2.4
2.7
2.1
6.4
6.25
7.1
5.75
104.9
91
0.3
0.2
0.25
0.25
0.25
0.1
1
1
4.5
3
0.4
0.2
0.25
0.2
0.5
0.5
2.75
2.6
0.25
0.15
1.45
1
19
10.9
30.6
30.1
3.3
2.85

CENTURYTEX

28-May-15 PE

700

46

APOLLOTYRE

28-May-15 CE

185

2.8

DISHTV

28-May-15 CE

75

9.7

HCLTECH

28-May-15 CE

920

81.2

25-Jun-15 PE

1,200.00

86.2

RPOWER

28-May-15 CE

52.5

1.8

TATASTEEL

28-May-15 PE

510.00

176

BHEL

25-Jun-15 PE

230

10.9

BHEL

28-May-15 PE

240

10.4

DLF

28-May-15 CE

120

5.2

25-Jun-15 PE

130.00

4.95

SSLT

28-May-15 PE

200

2.35

ASIANPAINT

28-May-15 PE

820

57.8

WOCKPHARMA

28-May-15 PE

1,500.00

104.3

LT

28-May-15 PE

1,720.00

85.25

CANBK

28-May-15 CE

340

19.95

ONGC

25-Jun-15 CE

350

3.95

28-May-15 PE

170

32.15

TATAPOWER

25-Jun-15 PE

77.5

3.7

KTKBANK

25-Jun-15 CE

130

8.2

28-May-15 PE

1,660.00

28.25

25-Jun-15 PE

65

1.6

28-May-15 PE

135

1.6

STAR

JINDALSTEL

HINDALCO

LT
ASHOKLEY
NTPC

9.05
24.49%
0.55
24.44%
1.9
24.36%
15.85
24.25%
16.8
24.21%
0.35
24.14%
34
23.94%
2.1
23.86%
2
23.81%
1
23.81%
0.95
23.75%
0.45
23.68%
11.05
23.64%
19.9
23.58%
16.25
23.55%
3.8
23.53%
0.75
23.44%
6.1
23.42%
0.7
23.33%
1.55
23.31%
5.3
23.09%
0.3
23.08%
0.3

46.9
38.15
3.2
2.1
9.7
9.55
81.2
69.5
86.2
86.2
1.8
1.5
176
176
10.9
9.15
10.4
8.6
6.2
4.1
4.95
3.95
2.95
1.9
57.9
55.5
120.9
104.3
85.25
85.25
21.1
19.2
4.2
3.5
32.15
32
3.7
3.7
8.2
7.95
34.6
27.95
1.6
1.4
1.65

TATAMOTORS

28-May-15 PE

524.4

18.4

ONGC

28-May-15 CE

320

7.25

GAIL

25-Jun-15 CE

390

16.7

KTKBANK

25-Jun-15 CE

135

5.4

28-May-15 CE

220

10.55

25-Jun-15 CE

1,750.00

65

JSWSTEEL

28-May-15 PE

920

14.4

ADANIPOWER

28-May-15 CE

40

1.1

25-Jun-15 PE

260

23.1

IFCI

28-May-15 CE

30

1.65

JSWSTEEL

28-May-15 PE

880.00

3.3

TATAMOTORS

25-Jun-15 PE

480

6.6

BANKBARODA

25-Jun-15 CE

160

6.35

IOC

25-Jun-15 CE

350

12.7

HEROMOTOCO

28-May-15 PE

2,550.00

10.55

ENGINERSIN

28-May-15 PE

200

2.5

STAR

28-May-15 PE

1,050.00

1.95

BHARATFORG

25-Jun-15 CE

1,300.00

31.5

BHEL

25-Jun-15 PE

210

3.35

PNB

28-May-15 CE

140.00

9.8

TCS

28-May-15 PE

2,550.00

5.9

MARUTI

28-May-15 PE

3,750.00

64

TVSMOTOR
LUPIN

AMBUJACEM

23.08%
3.45
23.08%
1.35
22.88%
3.1
22.79%
1
22.73%
1.95
22.67%
12
22.64%
2.65
22.55%
0.2
22.22%
4.2
22.22%
0.3
22.22%
0.6
22.22%
1.2
22.22%
1.15
22.12%
2.3
22.12%
1.9
21.97%
0.45
21.95%
0.35
21.88%
5.65
21.86%
0.6
21.82%
1.75
21.74%
1.05
21.65%
11.35
21.56%

1.05
19
18.4
8.2
5.6
16.7
16.7
6.1
5.1
11.4
8.35
69.6
61.35
18.85
12.25
1.1
0.6
23.1
23.1
1.65
1.4
4.1
2.9
7
6.2
6.35
4.4
12.7
10
11.45
8.05
2.5
2.5
2.9
1
32.7
25.85
3.35
2.85
9.8
7.8
6.8
3
64.65
64

COALINDIA

28-May-15 PE

450

74.2

25-Jun-15 CE

360

2.55

SRTRANSFIN

28-May-15 CE

850

8.5

BPCL

28-May-15 CE

720

71.45

COALINDIA

28-May-15 PE

440

64.2

25-Jun-15 PE

1,500.00

40

TATAPOWER

28-May-15 PE

95

20

AMTEKAUTO

28-May-15 CE

160

4.3

TATAMOTORS

28-May-15 PE

520

12.1

ITC

28-May-15 PE

360.00

39.65

25-Jun-15 CE

330

10.45

M&M

28-May-15 CE

1,300.00

3.2

IBULHSGFIN

28-May-15 CE

570

28.25

TCS

28-May-15 PE

2,650.00

43.7

PETRONET

28-May-15 CE

170

17.5

NIFTY

28-May-15 PE

8,500.00

100.5

25-Jun-15 PE

370.00

33.5

WOCKPHARMA

28-May-15 PE

1,700.00

305

COALINDIA

28-May-15 PE

470.00

94.15

ACC

28-May-15 PE

1,400.00

0.9

GMRINFRA

28-May-15 PE

20.00

5.4

HINDPETRO

28-May-15 CE

700.00

0.6

25-Jun-15 CE

175

5.7

ONGC

ACC

VOLTAS

TATASTEEL

IDEA

13.1
21.44%
0.45
21.43%
1.5
21.43%
12.55
21.31%
11.25
21.25%
7
21.21%
3.5
21.21%
0.75
21.13%
2.1
21.00%
6.85
20.88%
1.8
20.81%
0.55
20.75%
4.85
20.73%
7.5
20.72%
3
20.69%
17.2
20.65%
5.7
20.50%
51.4
20.27%
15.75
20.09%
0.15
20.00%
0.9
20.00%
0.1
20.00%
0.95

74.2
74.2
2.55
2.45
9.55
5.5
71.45
71.45
64.2
64.2
41.3
37.3
20
20
5.65
4
15
10.8
44
38.15
10.85
8
4.7
2.05
28.25
28.25
46.3
31
17.5
17.5
106.55
80.15
34
33.5
305
305
94.15
94.15
0.9
0.9
5.4
5.4
0.6
0.6
5.85

IDBI

28-May-15 PE

65

0.3

ITC

25-Jun-15 PE

310

SSLT

28-May-15 PE

180

0.6

TCS

28-May-15 CE

2,400.00

216

WOCKPHARMA

28-May-15 CE

1,700.00

1.2

COALINDIA

28-May-15 PE

430.00

54.25

ITC

28-May-15 PE

400

80.25

25-Jun-15 CE

330

10

TATAMOTORS

28-May-15 PE

534.25

27

MOTHERSUMI

28-May-15 CE

490

4.25

IDEA

28-May-15 PE

205

34.1

MOTHERSUMI

25-Jun-15 CE

460

33.5

UPL

25-Jun-15 CE

570

15.55

M&M

25-Jun-15 CE

1,360.00

13.15

ACC

28-May-15 PE

1,520.00

23.05

APOLLOTYRE

28-May-15 CE

180

5.85

HDIL

25-Jun-15 PE

110

8.35

TATASTEEL

25-Jun-15 PE

340

13.65

LICHSGFIN

25-Jun-15 CE

450

5.6

LT

28-May-15 PE

1,550.00

1.25

ONGC

28-May-15 CE

330

2.5

KTKBANK

28-May-15 CE

130

4.4

ONGC

20.00%
0.05
20.00%
1
20.00%
0.1
20.00%
36
20.00%
0.2
20.00%
9
19.89%
13.25
19.78%
1.65
19.76%
4.45
19.73%
0.7
19.72%
5.6
19.65%
5.5
19.64%
2.55
19.62%
2.15
19.55%
3.75
19.43%
0.95
19.39%
1.35
19.29%
2.2
19.21%
0.9
19.15%
0.2
19.05%
0.4
19.05%
0.7
18.92%

5.15
0.3
0.25
7.2
4.2
0.95
0.6
217
216
1.25
0.65
54.25
54.25
80.25
80
10.5
9
27.75
25.85
5.05
4
34.1
34.1
33.5
33.5
15.55
15.55
13.15
12
28
19.2
6.4
4.9
9.05
8.2
14.9
13.05
6.95
4
1.4
1.15
3.05
2
6.5
4.2

JSWSTEEL

28-May-15 PE

900

6.95

UPL

25-Jun-15 CE

580

13.9

HEXAWARE

25-Jun-15 CE

290

9.5

28-May-15 CE

340

0.95

25-Jun-15 PE

320.00

5.4

NIFTY

28-May-15 PE

8,450.00

69.5

TATASTEEL

28-May-15 PE

360

22.35

25-Jun-15 PE

145.00

1.6

ITC

28-May-15 PE

370

48

PFC

28-May-15 PE

280

5.8

CIPLA

25-Jun-15 PE

660

17.75

VEDL

28-May-15 PE

220.00

16.8

ADANIPOWER

25-Jun-15 CE

42.50

1.3

CIPLA

25-Jun-15 PE

700

39

HDFC

28-May-15 PE

1,220.00

1.95

JPASSOCIAT

25-Jun-15 CE

20

0.65

TVSMOTOR

28-May-15 CE

230.00

3.25

VOLTAS

28-May-15 CE

270

47.5

25-Jun-15 PE

360.00

5.9

STAR

28-May-15 PE

1,100.00

3.95

TCS

28-May-15 PE

2,600.00

16.15

SSLT

28-May-15 PE

195

1.65

GODREJIND

28-May-15 CE

350.00

14.2

ONGC
TATASTEEL

IDFC

RELCAPITAL

1.1
18.80%
2.2
18.80%
1.5
18.75%
0.15
18.75%
0.85
18.68%
10.9
18.60%
3.5
18.57%
0.25
18.52%
7.5
18.52%
0.9
18.37%
2.75
18.33%
2.6
18.31%
0.2
18.18%
6
18.18%
0.3
18.18%
0.1
18.18%
0.5
18.18%
7.3
18.16%
0.9
18.00%
0.6
17.91%
2.45
17.88%
0.25
17.86%
2.15

9
5.9
13.9
10.65
10
9.5
1.05
0.7
6
5.4
74.45
60.2
25.25
21.95
1.6
1.6
48
48
5.8
5.8
20
17.75
16.85
16.7
1.45
1.1
39
38.25
1.95
1.35
0.65
0.45
3.85
2.5
47.5
45.95
5.9
5.8
6.5
3.55
18.05
10
2.1
1.6
14.2

IDEA

25-Jun-15 CE

170

7.6

IDBI

28-May-15 PE

77.50

9.6

25-Jun-15 CE

100.00

28-May-15 CE

1,900.00

25-Jun-15 CE

105

28-May-15 CE

380

UNIONBANK

25-Jun-15 CE

170

ASIANPAINT

25-Jun-15 PE

760

22.4

CIPLA

25-Jun-15 PE

680

27.5

TATAPOWER

25-Jun-15 PE

75

2.35

JUSTDIAL

28-May-15 CE

1,150.00

38

ONGC

28-May-15 CE

310

16.15

ONGC

25-Jun-15 CE

320

15.5

RECLTD

25-Jun-15 CE

350.00

1.35

28-May-15 PE

960

1.7

25-Jun-15 CE

300.00

26.55

28-May-15 CE

420.00

4.8

PNB

25-Jun-15 CE

150

5.15

TATASTEEL

25-Jun-15 PE

330.00

8.6

VOLTAS

25-Jun-15 CE

340

6.9

BANKBARODA

25-Jun-15 CE

165.00

4.5

28-May-15 PE

175

20.85

INDIACEM
ABIRLANUVO
SYNDIBANK
TITAN

SUNPHARMA
VOLTAS
LICHSGFIN

IDFC

17.84%
1.15
17.83%
1.45
17.79%
0.3
17.65%
0.6
17.65%
0.75
17.65%
0.15
17.65%
0.6
17.65%
3.35
17.59%
4.1
17.52%
0.35
17.50%
5.65
17.47%
2.4
17.45%
2.3
17.42%
0.2
17.39%
0.25
17.24%
3.9
17.22%
0.7
17.07%
0.75
17.05%
1.25
17.01%
1
16.95%
0.65
16.88%
3
16.81%

14.2
7.6
6.75
9.6
9.6
2
2
4
2
5
5
1
0.4
4.15
3.85
24.85
20
27.5
25.9
2.35
2.2
52.05
36.05
16.85
13.85
15.65
14
1.35
1.35
2.15
0.3
26.8
24
5.3
3.6
5.3
4
9.5
8.6
7.3
6
4.8
4.15
20.85
20.85

NIFTY

28-May-15 PE

8,600.00

181.7

HEXAWARE

28-May-15 CE

250.00

35

GMRINFRA

25-Jun-15 CE

15.00

0.7

IDEA

28-May-15 CE

175

0.7

IDBI

25-Jun-15 PE

70

3.85

28-May-15 PE

120

0.35

ONGC

25-Jun-15 CE

340

6.3

RCOM

25-Jun-15 CE

65

3.85

RPOWER

25-Jun-15 CE

65

0.35

UNITECH

25-Jun-15 CE

17.50

0.35

COALINDIA

28-May-15 PE

420.00

44.3

HINDPETRO

25-Jun-15 CE

600

41.95

ULTRACEMCO

28-May-15 PE

3,000.00

55

AXISBANK

28-May-15 PE

580.00

16.8

KOTAKBANK

28-May-15 CE

1,300.00

86.55

25-Jun-15 CE

1,250.00

52.5

DLF

28-May-15 CE

125

1.8

INFY

28-May-15 PE

2,000.00

8.65

NIFTY

28-May-15 PE

8,400.00

47

NIFTY

28-May-15 PE

8,550.00

134.15

HINDZINC

28-May-15 CE

180.00

1.45

25-Jun-15 CE

360.00

28-May-15 PE

2,600.00

25.85

JINDALSTEL

BHARATFORG

IOC
HEROMOTOCO

26.1
16.77%
5
16.67%
0.1
16.67%
0.1
16.67%
0.55
16.67%
0.05
16.67%
0.9
16.67%
0.55
16.67%
0.05
16.67%
0.05
16.67%
6.3
16.58%
5.95
16.53%
7.8
16.53%
2.35
16.26%
12.05
16.17%
7.3
16.15%
0.25
16.13%
1.2
16.11%
6.5
16.05%
18.55
16.05%
0.2
16.00%
1.1
15.94%
3.55

185.4
162.8
35
34
0.75
0.55
0.8
0.5
3.95
3.85
0.35
0.2
6.6
6
3.9
3
0.4
0.35
0.35
0.3
44.3
44.3
41.95
41.95
57
35
18.3
15.45
86.55
76
52.5
42
2
1.35
10
3.25
52
40.55
144.15
125
1.45
0.65
8
7
29.45

KOTAKBANK

28-May-15 CE

1,350.00

40

VOLTAS

25-Jun-15 CE

320

13.95

RECLTD

25-Jun-15 PE

320.00

14.7

RPOWER

25-Jun-15 CE

52.5

3.7

TATAMOTORS

28-May-15 PE

540

31.45

TATAGLOBAL

25-Jun-15 CE

160

1.85

AXISBANK

28-May-15 PE

600

37

ABIRLANUVO

28-May-15 CE

1,800.00

50

GMRINFRA

28-May-15 PE

15.00

0.75

TATAGLOBAL

28-May-15 CE

152.50

0.75

VOLTAS

28-May-15 CE

290

30

GLENMARK

28-May-15 PE

900

31.9

ONGC

28-May-15 CE

300

26.35

PNB

28-May-15 PE

165.00

16.95

BAJAJ-AUTO

25-Jun-15 PE

2,250.00

46.1

PNB

25-Jun-15 CE

145.00

7.2

STAR

25-Jun-15 PE

1,050.00

20

BAJAJ-AUTO

25-Jun-15 CE

2,250.00

109.05

28-May-15 CE

175

10.1

IRB

25-Jun-15 PE

220

3.5

ULTRACEMCO

25-Jun-15 PE

3,000.00

105

28-May-15 CE

1,200.00

14.5

APOLLOTYRE

JUSTDIAL

15.92%
5.45
15.77%
1.9
15.77%
2
15.75%
0.5
15.63%
4.25
15.63%
0.25
15.63%
5
15.63%
6.75
15.61%
0.1
15.38%
0.1
15.38%
4
15.38%
4.25
15.37%
3.5
15.32%
2.25
15.31%
6.1
15.25%
0.95
15.20%
2.6
14.94%
14.05
14.79%
1.3
14.77%
0.45
14.75%
13.5
14.75%
1.85
14.62%

23.85
40
31
14.85
11.5
15
13
3.7
3.55
31.45
31.45
2
1.85
37
34
50
36.15
0.75
0.5
0.75
0.55
30
23.55
31.9
31.35
26.35
22.15
16.95
16.95
46.1
40
7.2
6.75
20
17.05
109.05
109.05
10.1
9.75
3.5
3.5
105
105
24.1
14.25

TATAGLOBAL

28-May-15 CE

147.5

2.75

POWERGRID

25-Jun-15 CE

140.00

5.15

AMBUJACEM

25-Jun-15 PE

240

9.15

CIPLA

28-May-15 PE

640

1.6

CROMPGREAV

28-May-15 CE

180

0.4

EXIDEIND

28-May-15 CE

155

4.8

JUSTDIAL

25-Jun-15 CE

1,150.00

90

PNB

25-Jun-15 CE

155

3.6

TATAPOWER

25-Jun-15 PE

70

0.8

VOLTAS

28-May-15 CE

330.00

1.6

INFY

28-May-15 PE

2,100.00

69.7

ADANIENT

25-Jun-15 PE

700

8.9

JUSTDIAL

28-May-15 CE

1,100.00

72.5

LT

28-May-15 PE

1,640.00

15.9

HINDPETRO

25-Jun-15 CE

640

19.75

TATAPOWER

25-Jun-15 PE

95.00

19.05

RELIANCE

28-May-15 CE

880.00

28.6

TATASTEEL

28-May-15 PE

370

32.55

ARVIND

28-May-15 PE

270

28.4

25-Jun-15 PE

350

18.5

28-May-15 PE

900.00

39

25-Jun-15 CE

45.00

0.85

28-May-15 CE

140

8.5

TATASTEEL
YESBANK
IOB
TATAGLOBAL

0.35
14.58%
0.65
14.44%
1.15
14.38%
0.2
14.29%
0.05
14.29%
0.6
14.29%
11.25
14.29%
0.45
14.29%
0.1
14.29%
0.2
14.29%
8.7
14.26%
1.1
14.10%
8.95
14.08%
1.95
13.98%
2.4
13.83%
2.3
13.73%
3.45
13.72%
3.9
13.61%
3.4
13.60%
2.2
13.50%
4.6
13.37%
0.1
13.33%
1

2.75
2.4
5.15
5.15
9.15
9.15
2.25
1.4
0.45
0.2
4.8
4.8
90
90
3.6
3.2
0.8
0.8
2.6
0.75
76
52.95
9
8.9
87
72
22.75
14.2
21.5
18.5
19.05
19.05
29.1
20.7
35.5
32.5
28.4
28.4
20
18.4
39
39
0.85
0.75
9

TATAMOTORS

25-Jun-15 PE

520

22.6

BANKNIFTY

28-May-15 CE

18,200.00

276

HINDUNILVR

25-Jun-15 PE

840.00

20.35

M&MFIN

28-May-15 CE

280.00

1.3

L&TFH

28-May-15 PE

67.5

3.05

HDFCBANK

28-May-15 CE

990.00

38.4

NIFTY

28-May-15 PE

8,700.00

280.7

WIPRO

28-May-15 CE

530

35

GLENMARK

28-May-15 PE

880

19.4

BPCL

28-May-15 CE

680.00

110

BANKINDIA

28-May-15 PE

260.00

52.85

BANKBARODA

25-Jun-15 PE

145

TATASTEEL

25-Jun-15 PE

360

25.8

CENTURYTEX

28-May-15 PE

720

62

BANKINDIA

28-May-15 CE

190

13.95

CAIRN

25-Jun-15 PE

185

2.25

IFCI

25-Jun-15 CE

35

0.45

JISLJALEQS

28-May-15 CE

67.50

0.45

LICHSGFIN

28-May-15 CE

430

1.8

M&M

25-Jun-15 CE

1,260.00

52.40

BANKINDIA

25-Jun-15 CE

210

8.15

28-May-15 PE

360

16

ADANIPORTS

13.33%
2.65
13.28%
32.2
13.21%
2.35
13.06%
0.15
13.04%
0.35
12.96%
4.4
12.94%
32.1
12.91%
4
12.90%
2.2
12.79%
12.4
12.70%
5.95
12.69%
0.45
12.68%
2.9
12.66%
6.95
12.62%
1.55
12.50%
0.25
12.50%
0.05
12.50%
0.05
12.50%
0.2
12.50%
5.8
12.45%
0.9
12.41%
1.75
12.28%

8.05
25
22.55
292
225
21.5
19.05
1.3
1.1
3.05
3.05
38.4
38.4
284
259
35
35
19.95
19
110
110
52.85
52.85
4
4
27
25.35
64.65
56.95
15
13.6
2.25
2.25
0.45
0.35
0.75
0.3
2
1.15
52.50
47.00
8.25
7.15
17.05
16

HDFCBANK

28-May-15 CE

1,020.00

11

GAIL

25-Jun-15 CE

420

5.05

LT

25-Jun-15 PE

1,650.00

58.3

CANBK

25-Jun-15 CE

380

8.8

28-May-15 PE

700

31.5

INDIACEM

25-Jun-15 CE

90.00

5.1

BANKINDIA

28-May-15 CE

200

6.5

VOLTAS

25-Jun-15 CE

310

19.55

ASIANPAINT

25-Jun-15 PE

740

14

HDIL

28-May-15 CE

100

8.4

TATASTEEL

28-May-15 PE

380.00

42.65

DISHTV

28-May-15 CE

72.50

11.75

RECLTD

25-Jun-15 PE

310

8.5

M&MFIN

28-May-15 CE

270

3.8

RELIANCE

25-Jun-15 CE

840

79.35

HEROMOTOCO

25-Jun-15 PE

2,500.00

35.75

INFY

25-Jun-15 PE

2,000.00

49.4

DLF

25-Jun-15 CE

130.00

4.8

HINDALCO

25-Jun-15 PE

135

4.8

28-May-15 CE

480.00

28.85

HINDPETRO

25-Jun-15 CE

680.00

9.15

BANKNIFTY

28-May-15 CE

17,900.00

520

BANKNIFTY

28-May-15 CE

17,800.00

635.95

CIPLA

TATAMOTORS

1.2
12.24%
0.55
12.22%
6.3
12.12%
0.95
12.10%
3.4
12.10%
0.55
12.09%
0.7
12.07%
2.1
12.03%
1.5
12.00%
0.9
12.00%
4.55
11.94%
1.25
11.90%
0.9
11.84%
0.4
11.76%
8.35
11.76%
3.75
11.72%
5.15
11.64%
0.5
11.63%
0.5
11.63%
3
11.61%
0.95
11.59%
53.95
11.58%
65.9

14.1
9.25
5.05
5.05
65.25
58.3
9.15
7.5
33.95
31.5
5.1
4.8
7
4.9
20
17.65
16.75
13.85
8.4
6.75
43.75
41.6
11.75
9.85
9.6
7.8
3.95
3.15
80.55
66.05
40
35.75
50.65
41
4.8
3.9
4.8
4.8
28.85
28.85
9.15
8.4
520
437.05
635.95

DABUR

25-Jun-15 CE

270.00

7.25

INFY

25-Jun-15 PE

1,950.00

29

NIFTY

28-May-15 PE

8,350.00

29

HEXAWARE

25-Jun-15 CE

280

15

JISLJALEQS

25-Jun-15 CE

70.00

1.95

BANKNIFTY

28-May-15 CE

17,600.00

790

LUPIN

28-May-15 CE

1,600.00

156.6

TATASTEEL

28-May-15 PE

440

103.35

APOLLOTYRE

28-May-15 CE

190

CAIRN

25-Jun-15 PE

190

3.5

DLF

25-Jun-15 CE

150

28-May-15 CE

265.00

FEDERALBNK

25-Jun-15 PE

140

ITC

25-Jun-15 PE

290

1.5

JINDALSTEL

25-Jun-15 PE

120

JSWSTEEL

28-May-15 PE

960

48

RECLTD

28-May-15 PE

300

1.5

TVSMOTOR

25-Jun-15 CE

240

7.55

PNB

25-Jun-15 PE

190

45

SAIL

25-Jun-15 CE

65

3.05

28-May-15 PE

3,650.00

46.5

25-Jun-15 CE

140

2.05

DABUR

DRREDDY
DLF

11.56%
0.75
11.54%
3
11.54%
3
11.54%
1.55
11.52%
0.2
11.43%
80
11.27%
15.8
11.22%
10.4
11.19%
0.1
11.11%
0.35
11.11%
0.1
11.11%
0.4
11.11%
0.6
11.11%
0.15
11.11%
0.2
11.11%
4.8
11.11%
0.15
11.11%
0.75
11.03%
4.45
10.97%
0.3
10.91%
4.55
10.85%
0.2
10.81%

550
7.25
7.25
31.3
22
34.2
24.8
15
15
2.3
1.9
805.05
725
156.6
156.6
103.35
103.35
1.2
0.8
3.75
3.5
1.05
0.9
4
4
6
6
1.5
1.5
2
1.45
52.45
48
2.4
1.25
7.55
6.75
45
45
3.25
2.55
46.5
28.75
2.3
2

TATAMTRDVR

28-May-15 PE

300

2.05

TATAMOTORS

25-Jun-15 PE

534.25

31

TATASTEEL

28-May-15 PE

390

52.25

VOLTAS

28-May-15 CE

310.00

10.35

25-Jun-15 CE

260.00

24.9

28-May-15 CE

1,000.00

27

25-Jun-15 PE

500

13

CAIRN

28-May-15 PE

200

4.7

TITAN

28-May-15 PE

370

5.8

25-Jun-15 PE

600.00

39.8

28-May-15 PE

310

33

CANBK

25-Jun-15 PE

350

12.3

VOLTAS

25-Jun-15 CE

350

4.85

WOCKPHARMA

25-Jun-15 PE

1,400.00

89

28-May-15 CE

800.00

35.8

25-Jun-15 CE

180.00

1.65

CANBK

28-May-15 PE

400.00

44

DLF

28-May-15 CE

130.00

0.55

IOC

28-May-15 CE

370.00

0.55

RCOM

25-Jun-15 CE

80.00

0.55

HCLTECH

25-Jun-15 CE

960

55.25

VOLTAS

28-May-15 CE

300

18.8

ADANIENT

28-May-15 PE

800

15.5

SBIN
HDFCBANK
TATAMOTORS

AXISBANK
SBIN

SRTRANSFIN
BANKBARODA

0.2
10.81%
3
10.71%
5.05
10.70%
1
10.70%
2.4
10.67%
2.6
10.66%
1.25
10.64%
0.45
10.59%
0.55
10.48%
3.75
10.40%
3.1
10.37%
1.15
10.31%
0.45
10.23%
8.25
10.22%
3.3
10.15%
0.15
10.00%
4
10.00%
0.05
10.00%
0.05
10.00%
0.05
10.00%
5
9.95%
1.7
9.94%
1.4

2.25
1.7
31
31
53.05
52.25
13
7
28.35
24.7
30.5
24.5
13.95
13
5.3
4.15
7.9
4.5
39.85
39.45
33.3
32.85
13.7
12.15
5
4
95
89
35.85
28.05
1.65
1.25
44
44
0.6
0.35
0.55
0.4
0.55
0.55
55.25
55
21.5
14.1
19.85

KOTAKBANK

28-May-15 CE

1,340.00

44.30

ARVIND

28-May-15 PE

280

37.05

INFY

28-May-15 PE

2,200.00

172

TVSMOTOR

28-May-15 CE

210

20.8

FEDERALBNK

28-May-15 CE

135

4.5

VOLTAS

28-May-15 CE

320

4.5

BANKNIFTY

28-May-15 CE

18,300.00

215

25-Jun-15 CE

125

6.8

ADANIENT

28-May-15 CE

670

120.8

ICICIBANK

28-May-15 PE

340

28.5

NIFTY

28-Dec-17 PE

8,700.00

570

ITC

28-May-15 PE

320

SUNPHARMA

25-Jun-15 PE

980

24.1

ADANIENT

25-Jun-15 PE

760

22.45

28-May-15 PE

250

18.6

25-Jun-15 CE

2,050.00

47

RELINFRA

28-May-15 PE

500

57

ONGC

28-May-15 CE

290

29.4

RELCAPITAL

28-May-15 CE

380

20

IBULHSGFIN

25-Jun-15 CE

620

18.25

SUNPHARMA

25-Jun-15 PE

1,000.00

33

BANKNIFTY

25-Jun-15 PE

17,800.00

270

DLF

BHEL
COLPAL

9.93%
4
9.93%
3.3
9.78%
15.3
9.76%
1.85
9.76%
0.4
9.76%
0.4
9.76%
19
9.69%
0.6
9.68%
10.65
9.67%
2.5
9.62%
50
9.62%
0.35
9.59%
2.1
9.55%
1.95
9.51%
1.6
9.41%
4
9.30%
4.85
9.30%
2.5
9.29%
1.7
9.29%
1.55
9.28%
2.8
9.27%
22.7
9.18%

13
46.60
32.7
37.05
37.05
172
172
20.8
18.75
4.5
3.35
6.5
2.55
232
150
6.8
5.75
120.8
120.8
28.5
28.5
570
570
5.65
2
24.35
22.65
25.1
22
18.6
18.6
47
42
57
52.4
29.4
29.4
20.95
15.8
18.25
18.25
33.65
30.5
270
270

TECHM

28-May-15 PE

690

28

ADANIENT

28-May-15 CE

620

164.8

25-Jun-15 PE

1,550.00

22.7

28-May-15 CE

17,700.00

712.75

25-Jun-15 CE

2,100.00

30

TATACHEM

28-May-15 CE

460.00

1.8

TATAGLOBAL

28-May-15 CE

150.00

1.2

WIPRO

28-May-15 CE

540

23

LT

28-May-15 PE

1,700.00

60.6

BHARATFORG

28-May-15 CE

1,300.00

3.65

LT

25-Jun-15 PE

1,700.00

85.5

RECLTD

25-Jun-15 PE

300

4.9

28-May-15 PE

380.00

13.5

TCS

25-Jun-15 PE

2,500.00

24.75

HEXAWARE

25-Jun-15 CE

300.00

6.2

ACC

25-Jun-15 PE

1,450.00

21.75

HINDALCO

28-May-15 PE

145

8.1

SUNPHARMA

28-May-15 PE

1,100.00

106.5

KTKBANK

28-May-15 CE

120.00

13.8

LICHSGFIN

28-May-15 PE

500

81.7

BHARTIARTL

25-Jun-15 CE

440.00

4.4

CANBK

25-Jun-15 CE

360.00

16.35

HDFCBANK

25-Jun-15 CE

1,020.00

34.75

LT
BANKNIFTY
COLPAL

TITAN

2.35
9.16%
13.8
9.14%
1.9
9.13%
59.55
9.12%
2.5
9.09%
0.15
9.09%
0.1
9.09%
1.9
9.00%
5
8.99%
0.3
8.96%
7
8.92%
0.4
8.89%
1.1
8.87%
2
8.79%
0.5
8.77%
1.75
8.75%
0.65
8.72%
8.5
8.67%
1.1
8.66%
6.5
8.64%
0.35
8.64%
1.3
8.64%
2.75

28
28
164.8
164.8
23
22.7
721.25
628
30
27.15
2.2
1.5
1.7
0.9
23
23
71.15
57.95
4.05
2
90.45
85.5
4.9
4.5
13.5
12.9
25.00
20.80
6.95
6.2
21.75
21.05
8.1
8.1
106.5
102
14
13.8
81.7
81.7
4.4
4.4
16.7
14.4
34.75

TATASTEEL

25-Jun-15 PE

400.00

61

RELINFRA

28-May-15 PE

460

18.5

UCOBANK

28-May-15 PE

80.00

21.15

SUNPHARMA

25-Jun-15 PE

940

10.9

ADANIPOWER

25-Jun-15 CE

45

0.65

BANKINDIA

28-May-15 CE

215

1.3

IBREALEST

28-May-15 PE

57.50

0.65

M&M

28-May-15 CE

1,200.00

65

TCS

28-May-15 PE

2,700.00

82.75

KOTAKBANK

28-May-15 CE

1,380.00

19.8

SYNDIBANK

28-May-15 CE

100

8.6

NIFTY

28-May-15 PE

8,800.00

371.85

AXISBANK

28-May-15 CE

500

67.5

GAIL

28-May-15 PE

400

9.95

AXISBANK

25-Jun-15 PE

560

18.2

TATASTEEL

28-May-15 PE

450.00

113.45

YESBANK

25-Jun-15 PE

860.00

28

SAIL

25-Jun-15 PE

80.00

14.55

ADANIPOWER

25-Jun-15 CE

40

2.1

HCLTECH

25-Jun-15 CE

940

70

SUNPHARMA

28-May-15 PE

940.00

0.70

UNIONBANK

28-May-15 CE

150.00

14.15

8.59%
4.8
8.54%
1.45
8.50%
1.65
8.46%
0.85
8.46%
0.05
8.33%
0.1
8.33%
0.05
8.33%
5
8.33%
6.35
8.31%
1.5
8.20%
0.65
8.18%
28.1
8.17%
5.1
8.17%
0.75
8.15%
1.35
8.01%
8.35
7.94%
2.05
7.90%
1.05
7.78%
0.15
7.69%
5
7.69%
0.05
7.69%
1
7.60%

34.75
61
61
22.15
15
21.2
21.15
10.9
8.45
0.75
0.65
1.5
0.9
0.65
0.65
65
65
82.75
82.75
20.3
9.7
8.6
8.4
378
356.8
67.5
67.5
9.95
9.5
18.2
16.5
113.45
113.45
28
27.05
14.55
14.55
2.15
2.1
70
70
0.85
0.20
14.25
13.55

AUROPHARMA

28-May-15 CE

1,200.00

169.40

ASHOKLEY

25-Jun-15 CE

67.50

4.35

ITC

25-Jun-15 PE

300

2.9

28-May-15 PE

1,400.00

55.2

TATASTEEL

25-Jun-15 PE

450.00

109.1

CAIRN

25-Jun-15 PE

200

8.15

NIFTY

25-Jun-15 PE

8,400.00

135.9

SUNPHARMA

28-May-15 PE

1,040.00

45.65

ASIANPAINT

28-May-15 PE

720

0.75

CANBK

28-May-15 PE

320

0.75

JPASSOCIAT

25-Jun-15 CE

17.5

1.5

ULTRACEMCO

25-Jun-15 CE

3,100.00

66.35

30-Jul-15 CE

3,900.00

70

BAJAJ-AUTO

25-Jun-15 PE

2,200.00

30.4

NIFTY

25-Jun-15 PE

8,700.00

305

LT

25-Jun-15 PE

1,500.00

12.5

HDFC

25-Jun-15 PE

1,250.00

26.1

CROMPGREAV

25-Jun-15 CE

190

1.6

GAIL

28-May-15 PE

380.00

2.4

IDBI

28-May-15 PE

67.5

0.8

INFY

25-Jun-15 PE

1,900.00

16

28-May-15 PE

3,500.00

0.8

25-Jun-15 PE

230.00

0.8

AUROPHARMA

MARUTI

MARUTI
SBIN

11.7
7.42%
0.3
7.41%
0.2
7.41%
3.8
7.39%
7.5
7.38%
0.55
7.24%
9.1
7.18%
3.05
7.16%
0.05
7.14%
0.05
7.14%
0.1
7.14%
4.35
7.02%
4.5
6.87%
1.95
6.85%
19.55
6.85%
0.8
6.84%
1.65
6.75%
0.1
6.67%
0.15
6.67%
0.05
6.67%
1
6.67%
0.05
6.67%
0.05

169.40
169.4
4.35
3.6
4
2
57.1
46.5
109.1
109.1
8.15
8.15
143
129
45.65
39.5
1.4
0.2
1
0.5
1.5
1.4
66.35
66.35
70
50
32.8
27.1
311
294
14
12.4
27.75
23
1.6
1.6
2.4
2.2
0.9
0.75
17
14.2
0.8
0.7
0.8

NIFTY

25-Jun-15 PE

8,500.00

181.05

COLPAL

28-May-15 CE

2,050.00

8.15

LT

28-May-15 PE

1,620.00

8.15

BAJAJ-AUTO

28-May-15 CE

2,450.00

2.45

NIFTY

25-Jun-15 PE

8,600.00

238

TECHM

25-Jun-15 CE

700

11.5

HDFCBANK

28-May-15 PE

1,100.00

74.5

ICICIBANK

25-Jun-15 PE

360

50

INDUSINDBK

25-Jun-15 CE

880

15

TATAMOTORS

25-Jun-15 PE

514.50

18.35

NIFTY

25-Jun-15 PE

8,300.00

100.4

DISHTV

28-May-15 CE

77.5

6.75

ADANIPORTS

28-May-15 CE

310

38.9

ASHOKLEY

25-Jun-15 PE

62.5

0.85

DLF

25-Jun-15 PE

110

1.7

EXIDEIND

28-May-15 PE

170

11.9

JPPOWER

25-Jun-15 PE

7.5

0.85

ADANIENT

28-May-15 CE

690.00

100.05

IBULHSGFIN

25-Jun-15 CE

600

26

NIFTY

25-Jun-15 PE

8,800.00

380.1

28-May-15 PE

125

15.7

25-Jun-15 CE

180

3.5

JSWENERGY
IDEA

6.67%
11.15
6.56%
0.5
6.54%
0.5
6.54%
0.15
6.52%
14.55
6.51%
0.7
6.48%
4.5
6.43%
3
6.38%
0.9
6.38%
1.1
6.38%
6
6.36%
0.4
6.30%
2.3
6.28%
0.05
6.25%
0.1
6.25%
0.7
6.25%
0.05
6.25%
5.85
6.21%
1.5
6.12%
21.8
6.08%
0.9
6.08%
0.2
6.06%

0.8
188.35
171.6
8.5
4.05
12.4
6.5
2.7
1.25
242.6
226.3
11.65
9.9
74.5
73.5
50
50
15
14.05
18.35
18.35
108
95.75
7
6.75
38.9
38.9
0.85
0.85
1.7
1.25
11.9
11.9
0.85
0.85
100.05
100.05
27.75
24.6
385.75
371.75
15.7
15.7
3.5
3.4

BAJAJ-AUTO

28-May-15 CE

2,050.00

269.1

M&M

25-Jun-15 CE

1,300.00

30.75

NIFTY

30-Jul-15 PE

8,300.00

144.8

25-Jun-15 CE

190

5.3

SUNPHARMA

28-May-15 PE

1,060.00

66

RELCAPITAL

25-Jun-15 PE

500

101.7

HDFCBANK

28-May-15 CE

1,050.00

1.8

25-Jun-15 PE

62.5

0.9

28-May-15 CE

150.00

1.8

25-Jun-15 CE

75

0.9

SAIL

28-May-15 CE

65.00

1.8

SUNPHARMA

28-May-15 CE

1,100.00

0.9

INFY

28-May-15 PE

2,250.00

217

IDFC

28-May-15 PE

170

15.4

IBULHSGFIN

28-May-15 CE

600

8.25

NIFTY

24-Sep-15 PE

8,500.00

275

UNIONBANK

28-May-15 PE

180

16.5

BANKNIFTY

28-May-15 PE

19,200.00

904

HINDUNILVR

25-Jun-15 PE

860

30.65

28-May-15 PE

145.00

10.25

DISHTV

25-Jun-15 CE

90.00

2.8

DISHTV

25-Jun-15 CE

87.50

3.75

BHARATFORG

25-Jun-15 CE

1,350.00

19

PETRONET

L&TFH
PNB
RCOM

NTPC

15.35
6.05%
1.75
6.03%
8.2
6.00%
0.3
6.00%
3.7
5.94%
5.7
5.94%
0.1
5.88%
0.05
5.88%
0.1
5.88%
0.05
5.88%
0.1
5.88%
0.05
5.88%
12
5.85%
0.85
5.84%
0.45
5.77%
15
5.77%
0.9
5.77%
49.3
5.77%
1.65
5.69%
0.55
5.67%
0.15
5.66%
0.2
5.63%
1

269.1
269.1
30.75
30.7
147
140
5.3
5.3
67.9
63
101.7
101.7
1.8
1.75
0.9
0.8
2.2
0.8
0.95
0.65
2.1
1.8
1.05
0.7
217
217
15.4
15.4
11
7.65
275
274.95
16.5
16.5
904
904
30.65
30
10.25
9.25
2.8
2.3
3.75
3.75
19.15

BANKINDIA

28-May-15 CE

205

3.8

GLENMARK

28-May-15 PE

860.00

9.5

RPOWER

28-May-15 PE

70.00

16.35

25-Jun-15 CE

180.00

3.85

IDFC

28-May-15 CE

155.00

1.95

CAIRN

28-May-15 PE

220

23.7

ALBK

28-May-15 CE

100

CANBK

25-Jun-15 PE

360.00

18

DLF

25-Jun-15 CE

135

28-May-15 CE

137.50

ICICIBANK

25-Jun-15 CE

350

ICICIBANK

25-Jun-15 PE

270

INDUSINDBK

25-Jun-15 PE

840.00

20

28-May-15 CE

1,900.00

VEDL

25-Jun-15 PE

210

12.1

BHARATFORG

25-Jun-15 CE

1,100.00

142

APOLLOTYRE

25-Jun-15 CE

190

6.1

COALINDIA

25-Jun-15 PE

380.00

13.25

JSWENERGY

28-May-15 CE

105.00

5.1

NIFTY

25-Jun-15 PE

9,000.00

554.25

NIFTY

25-Jun-15 PE

8,900.00

465

PTC

25-Jun-15 CE

70.00

3.1

CROMPGREAV

FEDERALBNK

JUBLFOOD

5.56%
0.2
5.56%
0.5
5.56%
0.85
5.48%
0.2
5.48%
0.1
5.41%
1.2
5.33%
0.1
5.26%
0.9
5.26%
0.15
5.26%
0.15
5.26%
0.1
5.26%
0.05
5.26%
1
5.26%
0.1
5.26%
0.6
5.22%
7
5.19%
0.3
5.17%
0.65
5.16%
0.25
5.15%
27.05
5.13%
22.6
5.11%
0.15
5.08%

18.95
4.75
2.6
9.5
7.5
16.35
16.35
3.85
3.4
2
1.35
23.7
23.3
2.15
1.65
18.3
16.8
3
2.7
3
1.45
2
1.85
1
1
20
20
3
1.25
12.1
12.1
142
142
6.25
6
13.25
12.05
5.1
4
558
539.1
465.7
454
3.25
3

IDFC

28-May-15 PE

180.00

24.9

ADANIENT

28-May-15 PE

780.00

6.25

25-Jun-15 PE

310

84

DRREDDY

28-May-15 PE

3,200.00

1.05

HDFCBANK

28-May-15 CE

1,030.00

6.3

HAVELLS

28-May-15 PE

290

21

MARUTI

28-May-15 PE

3,800.00

100

RELCAPITAL

28-May-15 PE

420

22.25

NIFTY

28-May-15 PE

8,900.00

466

HDIL

28-May-15 CE

105

4.25

HINDALCO

25-Jun-15 CE

145

3.2

TITAN

25-Jun-15 PE

360.00

7.5

BHEL

BANKNIFTY
NIFTY

28-May-15 CE

17,300.00 1,099.85

30-Jul-15 PE

8,700.00

330

28-May-15 CE

300.00

20.5

25-Jun-15 CE

32.5

1.1

NIFTY

28-May-15 PE

9,000.00

569.8

RELIANCE

28-May-15 CE

800.00

105

30-Jul-15 CE

400

28

25-Jun-15 PE

1,600.00

37.3

NIFTY

30-Jul-15 PE

8,400.00

179

GAIL

25-Jun-15 CE

400

11.5

INDUSINDBK

25-Jun-15 CE

860.00

23

ZEEL
IFCI

BHARTIARTL
LT

1.2
24.9
5.06%
24.9
0.3
8
5.04%
5.55
4
84
5.00%
84
0.05
1.05
5.00%
1.05
0.3
8.05
5.00%
5.2
1
21
5.00%
21
4.75
100
4.99%
100
1.05
26
4.95%
22
21.95
475.95
4.94%
455
0.2
4.45
4.94%
3.05
0.15
3.55
4.92%
2.8
0.35
7.5
4.90%
7.5
51.25 1,099.85
4.89% 1,020.00
15.35
330
4.88%
323
0.95
21.15
4.86%
20.5
0.05
1.1
4.76%
1.05
25.8
574
4.74%
557.1
4.7
105
4.69%
105
1.25
28
4.67%
28
1.65
40.5
4.63%
37.3
7.85
182
4.59%
175
0.5
11.5
4.55%
11.5
1
23

BHEL

25-Jun-15 CE

200.00

33.50

BHEL

25-Jun-15 PE

220.00

5.85

AXISBANK

25-Jun-15 PE

580

29.45

30-Jul-15 PE

7,700.00

29.8

ASHOKLEY

25-Jun-15 PE

67.5

2.4

BANKBARODA

25-Jun-15 PE

160

12

INFY

28-May-15 PE

1,950.00

2.4

SAIL

25-Jun-15 CE

70.00

1.2

ZEEL

28-May-15 CE

310

10.85

NIFTY

28-May-15 PE

9,300.00

867.8

APOLLOTYRE

28-May-15 CE

160

24.6

NIFTY

28-May-15 PE

8,300.00

18.5

TATAGLOBAL

28-May-15 CE

145

3.7

SIEMENS

28-May-15 PE

1,380.00

31.2

IBULHSGFIN

28-May-15 PE

580

2.5

25-Jun-15 CE

980

6.25

28-May-15 PE

9,100.00

663.9

AXISBANK

25-Jun-15 PE

640

73

NIFTY

25-Jun-15 PE

8,150.00

63.45

28-May-15 CE

75.00

2.6

25-Jun-15 PE

20

2.6

28-May-15 CE

1,650.00

103.7

NIFTY

RELIANCE
NIFTY

ANDHRABANK
JPASSOCIAT
LUPIN

4.55%
1.45
4.52%
0.25
4.46%
1.25
4.43%
1.25
4.38%
0.1
4.35%
0.5
4.35%
0.1
4.35%
0.05
4.35%
0.45
4.33%
35.8
4.30%
1
4.24%
0.75
4.23%
0.15
4.23%
1.25
4.17%
0.1
4.17%
0.25
4.17%
26.55
4.17%
2.85
4.06%
2.45
4.02%
0.1
4.00%
0.1
4.00%
3.95
3.96%

23
33.50
33.50
5.85
5.6
29.45
26.7
32.85
29
2.45
2.3
12
12
2.7
1.55
1.4
1.1
12.65
7.95
869.95
852.6
25
24.6
23
16.05
4.4
3.55
31.2
30.95
2.5
2.5
6.85
5
672.2
659.7
73
73
80
63.45
2.6
2.55
2.7
2.6
103.7
103.7

COALINDIA

28-May-15 PE

410

34.3

KOTAKBANK

25-Jun-15 CE

1,460.00

19.8

RELIANCE

28-May-15 CE

840.00

66

EICHERMOT

28-May-15 CE

17,000.00 2,000.00

IFCI

25-Jun-15 PE

35

RELINFRA

25-Jun-15 PE

440.00

19.05

AMTEKAUTO

28-May-15 CE

155

PNB

28-May-15 PE

170

21

VOLTAS

28-May-15 CE

280

36.4

L&TFH

25-Jun-15 PE

75.00

9.85

NIFTY

30-Jul-15 PE

8,600.00

270

APOLLOTYRE

25-Jun-15 CE

180.00

11.4

SBIN

25-Jun-15 PE

320

41.45

NIFTY

28-May-15 PE

9,500.00 1,074.80

NIFTY

25-Jun-15 PE

9,500.00 1,040.00

NIFTY

25-Jun-15 PE

9,100.00

640

28-May-15 PE

160

22

25-Jun-15 PE

720.00

59

JUBLFOOD

28-May-15 PE

1,800.00

61

CANBK

28-May-15 PE

330.00

1.5

FEDERALBNK

28-May-15 CE

140

1.5

25-Jun-15 CE

165.00

1.5

31-Dec-15 PE

8,500.00

319.9

JINDALSTEL
TECHM

PNB
NIFTY

1.3
3.94%
0.75
3.94%
2.5
3.94%
75
3.90%
0.15
3.90%
0.7
3.81%
0.25
3.70%
0.75
3.70%
1.3
3.70%
0.35
3.68%
9.5
3.65%
0.4
3.64%
1.45
3.63%
37.1
3.58%
35.8
3.57%
21.85
3.53%
0.75
3.53%
2
3.51%
2.05
3.48%
0.05
3.45%
0.05
3.45%
0.05
3.45%
10.6

34.3
34.3
19.8
17.95
66
63.05
2,000.00
1,849.80
4
4
20.25
18.55
7
7
21
21
38.5
33.25
10.3
9.8
279.85
270
11.4
11.4
41.45
41.45
1,076.25
1,056.95
1,042.00
1,025.00
649.05
639.3
22
22
59
59
61
55
2
1.4
1.5
0.8
1.5
1.5
319.9

NIFTY

25-Jun-15 PE

8,200.00

72.55

28-May-15 CE

155

9.1

25-Jun-15 CE

920.00

35

28-May-15 CE

145.00

4.6

JINDALSTEL

25-Jun-15 PE

140

9.25

ASIANPAINT

25-Jun-15 PE

780

31

CENTURYTEX

25-Jun-15 CE

660

39

NIFTY

30-Jul-15 PE

8,200.00

112.5

NIFTY

28-May-15 PE

9,200.00

767.8

NIFTY

28-May-15 PE

9,400.00

960.1

TATASTEEL

25-Jun-15 PE

460.00

118.70

YESBANK

25-Jun-15 PE

900

53.05

UNIONBANK
JSWSTEEL
PNB

NIFTY

28-May-15 PE

9,600.00 1,172.75

LICHSGFIN

25-Jun-15 CE

420

14.5

INFY

25-Jun-15 PE

2,050.00

76.4

NTPC

28-May-15 PE

150.00

14.7

JISLJALEQS

25-Jun-15 CE

72.50

1.65

BANKNIFTY

28-May-15 CE

17,500.00

910

BANKNIFTY

25-Jun-15 CE

18,200.00

623.1

28-May-15 CE

330.00

20

WIPRO

25-Jun-15 PE

550

10

JUSTDIAL

25-Jun-15 CE

1,200.00

67

ADANIPORTS

3.43%
314
2.4
78.4
3.42%
69.5
0.3
9.1
3.41%
8.7
1.15
35
3.40%
35
0.15
5.4
3.37%
2.65
0.3
9.25
3.35%
9.25
1
31
3.33%
31
1.25
39
3.31%
36
3.6
115.85
3.31%
106.3
24.35
767.8
3.28%
754.15
30.1
970
3.24%
960.1
3.7
118.70
3.22%
118.70
1.65
53.05
3.21%
53.05
36.4 1,172.75
3.20% 1,172.75
0.45
14.5
3.20%
14.5
2.35
76.4
3.17%
62.85
0.45
14.7
3.16%
14.5
0.05
1.65
3.13%
1.65
27.45
915
3.11%
831
18.7
623.1
3.09%
553.25
0.6
20
3.09%
19.9
0.3
10
3.09%
10
2
72
3.08%
62

NIFTY

30-Jul-15 PE

8,500.00

215

25-Jun-15 CE

900

32.5

AMTEKAUTO

28-May-15 CE

150

10.3

L&TFH

28-May-15 PE

75.00

10.3

RELIANCE

28-May-15 CE

860

45

NIFTY

25-Jun-15 PE

8,350.00

117.75

HDFC

28-May-15 CE

1,340.00

1.75

NIFTY

30-Jul-15 PE

9,000.00

538

28-May-15 PE

80

14.1

BANKNIFTY

25-Jun-15 CE

18,400.00

519

NIFTY

25-Jun-15 PE

8,100.00

51.8

SAIL

25-Jun-15 CE

67.5

1.8

HINDALCO

28-May-15 CE

110.00

27.1

DRREDDY

25-Jun-15 CE

3,700.00

85

L&TFH

25-Jun-15 PE

70.00

5.45

SUNPHARMA

25-Jun-15 PE

960.00

16.35

IBULHSGFIN

28-May-15 CE

580.00

20

RELINFRA

28-May-15 CE

400

47.5

30-Jul-15 PE

8,100.00

85.55

CANBK

28-May-15 PE

370

20.55

JSWENERGY

28-May-15 CE

100

9.35

ABIRLANUVO

28-May-15 PE

1,900.00

69.7

BANKINDIA

28-May-15 PE

200.00

3.9

RELIANCE

SAIL

NIFTY

6.4
3.07%
0.95
3.01%
0.3
3.00%
0.3
3.00%
1.3
2.97%
3.4
2.97%
0.05
2.94%
15.3
2.93%
0.4
2.92%
14.6
2.89%
1.45
2.88%
0.05
2.86%
0.75
2.85%
2.35
2.84%
0.15
2.83%
0.45
2.83%
0.55
2.83%
1.3
2.81%
2.3
2.76%
0.55
2.75%
0.25
2.75%
1.85
2.73%
0.1

220.95
215
34
28.05
10.3
10.3
10.6
10.3
47.95
41
121.4
110.25
2.1
1.75
538
538
14.1
14.1
520
467
59
49.35
2
1.8
27.1
27.1
85
85
5.45
5.30
17.15
16.35
20.5
20
48.4
43.8
90.4
82.05
20.55
15.75
9.35
9.35
73.9
69.7
4.75

NIFTY

30-Jul-15 PE

7,600.00

23.4

25-Jun-15 CE

370

11.9

28-May-15 CE

160

7.95

BANKNIFTY

25-Jun-15 CE

18,000.00

745

HDFCBANK

25-Jun-15 CE

1,040.00

23.5

L&TFH

28-May-15 CE

62.5

2.15

RELCAPITAL

28-May-15 PE

400

6.6

RELIANCE

25-Jun-15 CE

880

44

TATAGLOBAL

25-Jun-15 CE

140

11.25

RELIANCE

28-May-15 CE

900

11.3

APOLLOTYRE

28-May-15 CE

170.00

14.05

25-Jun-15 PE

1,400.00

88.00

28-May-15 PE

300

21.5

25-Jun-15 CE

720.00

7.30

CANBK
IDEA

AUROPHARMA
SBIN
TECHM
NIFTY

28-May-15 PE

10,000.00 1,570.00

NIFTY

25-Jun-15 PE

11,000.00 2,536.95

ALBK

25-Jun-15 CE

100

28-May-15 CE

130

7.5

HDFC

25-Jun-15 CE

1,250.00

61.2

LICHSGFIN

25-Jun-15 CE

430

10.25

BANKNIFTY

28-May-15 CE

HINDALCO

HDIL

25-Jun-15 CE

17,000.00 1,400.00
115

5.25

2.63%
0.6
2.63%
0.3
2.59%
0.2
2.58%
18
2.48%
0.55
2.40%
0.05
2.38%
0.15
2.33%
1
2.33%
0.25
2.27%
0.25
2.26%
0.3
2.18%
1.85
2.15%
0.45
2.14%
0.15
2.10%
32.25
2.10%
51.1
2.06%
0.1
2.04%
0.15
2.04%
1.2
2.00%
0.2
1.99%
26.95
1.96%
0.1
1.94%

3.1
26.6
23.4
12.55
10.85
7.95
7.95
745
680
24.8
23
2.4
2.15
8.85
5
46
40.9
11.25
11.25
13.3
8.1
14.05
13.9
88.00
85.80
27.1
19.4
7.30
7.30
1,600.15
1,557.15
2,536.95
2,524.00
5
4.4
7.55
7.5
61.2
61.2
10.25
10
1,400.00
1,320.00
5.25
4.5

TATAMOTORS

25-Jun-15 CE

560

5.3

NIFTY

28-May-15 PE

10,500.00 2,071.00

NIFTY

25-Jun-15 PE

10,500.00 2,032.00

INDIACEM

25-Jun-15 PE

NIFTY

25-Jun-15 PE

9,600.00 1,130.00

BAJAJ-AUTO

25-Jun-15 PE

2,300.00

66

28-May-15 PE

10

2.9

25-Jun-15 PE

2,150.00

140

CROMPGREAV

28-May-15 CE

165

BANKNIFTY

28-May-15 PE

20,500.00 2,064.15

NIFTY

25-Jun-15 PE

10,000.00 1,530.00

TCS

25-Jun-15 PE

2,600.00

58.15

28-May-15 PE

260.00

18.65

25-Jun-15 CE

155

6.25

ADANIENT

28-May-15 CE

700

90.75

BANKBARODA

28-May-15 PE

170

12.7

APOLLOTYRE

25-Jun-15 CE

200.00

3.25

HEROMOTOCO

28-May-15 PE

2,500.00

3.3

NIFTY

31-Dec-15 PE

7,000.00

53

COALINDIA

28-May-15 CE

350

24.35

MARUTI

28-May-15 CE

3,650.00

73.25

CANBK

28-May-15 PE

380

28.55

WOCKPHARMA

28-May-15 PE

1,900.00

507

JPPOWER
INFY

ARVIND
IDFC

85

2.8

0.1
1.92%
38
1.87%
37
1.85%
0.05
1.82%
20
1.80%
1.15
1.77%
0.05
1.75%
2.4
1.74%
0.1
1.69%
34.15
1.68%
25.25
1.68%
0.95
1.66%
0.3
1.63%
0.1
1.63%
1.45
1.62%
0.2
1.60%
0.05
1.56%
0.05
1.54%
0.8
1.53%
0.35
1.46%
1.05
1.45%
0.4
1.42%
7

5.3
5.3
2,072.55
2,058.00
2,035.00
2,010.00
2.8
2.8
1,130.00
1,130.00
66
64.85
2.9
2.9
140
140
6
6
2,159.95
2,064.15
1,538.95
1,516.20
60.35
50
18.70
18.65
6.35
5.65
91.05
88.1
16
12.7
3.25
3.25
4
1.1
55
51.55
24.35
24.35
73.25
55
28.55
25.5
507

MOTHERSUMI

28-May-15 CE

480

7.45

25-Jun-15 PE

70

3.75

NIFTY

31-Dec-15 PE

9,000.00

522

BANKNIFTY

28-May-15 CE

18,100.00

340.8

NIFTY

31-Dec-15 PE

10,000.00 1,235.00

ADANIPORTS

28-May-15 CE

320

28.9

RELCAPITAL

28-May-15 PE

500.00

101.35

BANKNIFTY

28-May-15 PE

SBIN

28-May-15 PE

365.00

74.9

ASHOKLEY

25-Jun-15 PE

72.50

4.8

RELIANCE

25-Jun-15 CE

940

14.6

L&TFH

25-Jun-15 PE

80

14.65

AUROPHARMA

28-May-15 PE

1,350.00

25

BATAINDIA

28-May-15 CE

1,100.00

31.20

TVSMOTOR

25-Jun-15 CE

230.00

11.00

ASHOKLEY

28-May-15 PE

75

5.7

25-Jun-15 CE

420.00

12.15

NIFTY

31-Dec-15 PE

7,500.00

96

CESC

25-Jun-15 CE

600

13

LT

28-May-15 PE

1,650.00

20

APOLLOTYRE

28-May-15 PE

200

14.5

ASHOKLEY

RELCAPITAL

NIFTY

25-Jun-15 CE

19,900.00 1,560.00

5,500.00 2,928.85

1.40%
0.1
1.36%
0.05
1.35%
6.95
1.35%
4.45
1.32%
15
1.23%
0.35
1.23%
1.2
1.20%
17.75
1.15%
0.8
1.08%
0.05
1.05%
0.15
1.04%
0.15
1.03%
0.25
1.01%
0.3
0.97%
0.1
0.92%
0.05
0.88%
0.1
0.83%
0.75
0.79%
0.1
0.78%
0.15
0.76%
0.1
0.69%
16.45
0.56%

507
9
7
3.95
3.75
530
520
368.95
290.65
1,285.00
1,230.00
28.9
27.85
106.05
101.35
1,560.00
1,560.00
74.9
74.9
5.6
4.75
15.8
12
14.65
14.65
31.35
20.05
31.20
21.10
11.50
10.50
6.2
5.5
12.25
10.9
100.8
94
13
11.95
28
19.9
14.5
14.5
2,929.05
2,928.85

AXISBANK

28-May-15 PE

630

62.4

IGL

25-Jun-15 PE

400.00

RELCAPITAL

25-Jun-15 PE

400

18

TATASTEEL

25-Jun-15 CE

330.00

18

ADANIPORTS

25-Jun-15 CE

360.00

9.55

INFY

25-Jun-15 PE

2,250.00

231.2

UNIONBANK

25-Jun-15 PE

190.00

31.00

NIFTY

25-Jun-15 PE

8,050.00

43.55

HDFCBANK

28-May-15 PE

1,060.00

35

BANKNIFTY

28-May-15 CE

18,000.00

431.75

NIFTY

28-May-15 CE

7,950.00

468.95

MOTHERSUMI

28-May-15 CE

470

12.95

JINDALSTEL

28-May-15 PE

180

42.25

25-Jun-15 PE

290

16.9

PETRONET

28-May-15 CE

150.00

35.90

EXIDEIND

28-May-15 PE

180

20.75

25-Jun-15 CE

350

20.8

28-May-15 PE

145

20.85

25-Jun-15 PE

1,020.00

42.1

30-Jul-15 PE

8,000.00

65.55

SBIN

CANBK
DLF
SUNPHARMA
NIFTY

0.35
0.56%
0.05
0.56%
0.1
0.56%
0.1
0.56%
0.05
0.53%
1.2
0.52%
0.15
0.49%
0.2
0.46%
0.15
0.43%
1.85
0.43%
1.95
0.42%
0.05
0.39%
0.15
0.36%
0.05
0.30%
0.1
0.28%
0.05
0.24%
0.05
0.24%
0.05
0.24%
0.1
0.24%
0.05
0.08%

62.4
62.4
9
9
19.95
17.7
18
18
9.55
9.50
231.2
231.2
31.00
31.00
43.55
43.55
35
33.9
455
355
468.95
468.95
16.25
12.95
42.25
42.2
20
15.2
35.90
35.90
21.4
20.75
20.9
20.8
20.95
20.85
42.1
42.1
70.75
64.2

Average Vol - Shares Value

Open
Open Int Chg
Price
Contracts
(Rs. Lakh) Interest
1.72
4,000
0.07
10,000
2,000
4
25.00%
2.17
57,000
1.24
53,000
39,000
57
278.57%
22
500
0.11 0
1
0.00%
179.24
7,500
13.44
6,375
125
60
2.00%
1.8
375
0.01
9,000
-375
3
-4.00%
0.52
18,000
0.09 154,000
5,000
36
3.36%
0.2
8,000
0.02 140,000
0
2
0.00%
2.95
500
0.01
6,250
0
4
0.00%
3.92
428,000
16.78 295,000
9,000
856
3.15%
2.69
53,500
1.44
73,500
2,500
107
3.52%
0.41
3,000
0.01 322,000
-1,000
6
-0.31%
175
125
0.22
2,500
0
1
0.00%
1.62
168,500
2.73 320,000
45,500
337
16.58%
14
625
0.09 0
5
0.00%
6.42
122,500
7.86
88,000
39,500
245
81.44%
1.14
4,000
0.05
51,000
2,000
8
4.08%
4.59
36,250
1.66
23,000
11,500
145
100.00%
175
125
0.22 0
1
0.00%
0.45
2,000
0.01 208,000
0
2
0.00%
8.22
461,500
37.94 551,500
-57,500
923
-9.44%
3.8
250
0.01
7,250
0
1
0.00%
0.15
4,000
0.01
8,000
0

3.61
0.11
0.9
0.06
1.12
0.08
1.05
1.48
2
0.75
456.19
11.7
13.55
2.47
6.35
5.2
0.42
1.44
1.02
0.23
13.3
0.93

1
13,250
53
32,000
4
2,625
21
4,500
9
9,000
9
17,250
69
500
1
4,000
4
1,000
1
875
7
2,500
20
122,000
488
279,000
558
33,500
67
108,500
217
3,375
27
1,000
2
8,125
65
1,000
2
3,000
3
36,000
72
500
4

0.48

18,500

0.04

40,000

0.02

11,250

91,000

0.1

9,000

0.01

240,750

0.01

5,000

0.06

6,000

0.02

1,000

0.01

54,250

11.4

4,000

14.27

54,750

37.8

215,000

0.83

147,500

6.89

224,500

0.18

14,250

113,500

0.12

56,875

0.01

67,000

0.01

5,000

4.79

172,000

10,625

0.00%
10,250
124.24%
8,000
25.00%
125
1.12%
0
0.00%
8,000
800.00%
2,750
1.16%
0
0.00%
3,000
100.00%
0
0.00%
-375
-0.69%
-750
-15.79%
11,000
25.14%
35,000
19.44%
7,000
4.98%
6,500
2.98%
125
0.88%
0
0.00%
-1,750
-2.99%
-500
-0.74%
2,000
66.67%
500
0.29%
-250
-2.30%

20
0.41
2.55
12.65
2.46
1.14
0.45
46.3
1
20.9
42.5
8.09
22.6
40.2
0.2
0.06
0.08
0.28
0
0.06
0.61
0.75
0.1

500
1
4,040
8
6,500
13
2,000
1
19,625
157
28,000
56
250
2
500
1
250
1
72,500
145
1,000
1
59,500
476
54,750
219
1,250
1
7,000
7
60,000
15
16,000
8
9,500
19
20,000
40
18,000
9
200,000
50
2,000
2
9,173

0.1

500

0.02

279,265

0.17

14,000

0.25

2,000

0.48

17,000

0.32

130,000

10,125

0.23

2,500

214,500

15.15

90,000

0.43

11,000

4.81

137,000

12.37

32,500

0.5

35,000

0.01

154,000

0.04 3,172,000
0.01

368,000

0.03

73,000

29,000

0.01

626,000

1.22

636,000

0.02

17,000

0.01

201,806

0
0.00%
-2,020
-0.72%
4,000
40.00%
0
0.00%
-10,625
-38.46%
2,500
1.96%
0
0.00%
0
0.00%
250
0.12%
-6,500
-6.74%
0
0.00%
11,875
9.49%
-3,000
-8.45%
0
0.00%
0
0.00%
-40,000
-1.25%
-2,000
-0.54%
6,500
9.77%
0
0.00%
-12,000
-1.88%
96,000
17.78%
1,000
6.25%
0

0.1
0.2
0.1
0.06
1.42
0.11
0.09
0.1
0.1
0.09
0.08
0.08
0.18
0.1
0.8
0.6
0.23
0.1
0.1
0.2
15.24
5.9

1
2,000
1
250
1
1,000
1
18,000
9
26,000
26
1,250
10
17,000
17
112,000
14
8,000
1
24,000
6
32,000
8
34,000
17
8,500
17
1,250
1
1,000
8
2,000
4
24,000
6
1,000
1
9,000
1
1,000
1
12,000
24
250
1

2,000

18,500

41,000

0.01

206,000

0.37

166,000

63,750

0.02

30,000

0.11

840,000

0.01

8,000

0.02

668,000

0.03

392,000

0.03

840,000

0.02

209,000

131,250

0.01

49,750

0.01

67,000

0.06

360,000

146,000

0.01

9,000

130,000

1.83

34,500

0.01

1,250

0.00%
2,000
0.00%
0
0.00%
0
0.00%
-4,000
-1.90%
-3,000
-1.78%
-500
-0.78%
-2,000
-6.25%
-32,000
-3.67%
0
0.00%
-16,000
-2.34%
0
0.00%
-14,000
-1.64%
-6,500
-3.02%
0
0.00%
625
1.27%
0
0.00%
-4,000
-1.10%
0
0.00%
0
0.00%
0
0.00%
1,000
2.99%
0
0.00%

7.05
10
13.41
0.9
227
1,025.00
2.4
4.84
2.27
3.4
3.31
4.8
9.49
1.22
0.7
5.51
16.42
0.3
1.35
19.8
8.76
1.97
4.4

4,000
1
2,000
1
131,500
263
127,000
127
500
2
500
4
29,000
29
38,500
77
6,625
53
211,000
211
18,500
37
500
1
18,000
36
122,000
61
11,000
11
74,500
149
5,000
10
1,000
2
22,000
44
2,000
1
123,500
247
114,000
114
107,000

0.28

12,000

0.2 17.63

240,500

1.14

258,000

1.14 5.13

6,625

0.7

67,000

1.86

31,000

0.15

36,500

7.17

241,000

0.61

52,500

0.02

12,000

1.71

81,500

1.49

536,000

0.08

99,000

4.1

85,500

0.82

41,500

35,000

0.3

45,000

0.4 10.82

76,500

2.25

329,000

4.71

299,000

0
0.00%
0
0.00%
22,500
10.32%
14,000
5.74%
0
0.00%
-250
-3.64%
13,000
24.07%
10,500
51.22%
1,500
4.29%
-14,000
-5.49%
3,500
7.14%
0
0.00%
3,500
4.49%
26,000
5.10%
3,000
3.13%
26,500
44.92%
2,500
6.41%
0
0.00%
-8,500
-15.89%
0
0.00%
10,000
15.04%
-6,000
-1.79%
-17,000

7.75
1.5
19.08
0.43
0.46
1.36
7.12
6
9.82
15.25
107.33
9
28.18
21.98
38.11
3.57
7.24
0.19
0.19
39.74
1.92
24.66

107
42,000
336
500
2
27,250
218
28,000
14
27,500
55
20,200
40
36,000
9
1,000
1
49,500
99
23,500
188
375
3
1,000
1
3,000
6
34,000
68
9,000
36
2,000
4
7,000
14
311,882
34
32,000
8
5,000
10
632,000
158
28,875
231

3.26

56,125

0.01

23,500

5.2

40,375

0.12

122,000

0.13

78,000

0.27

136,350

2.56

28,000

0.06

22,000

4.86

51,500

3.58

56,750

0.4

3,250

0.09

19,000

0.85

117,000

7.47

33,000

3.43

31,750

0.07

21,500

0.51

38,500

0.59

541,207

0.06

296,000

1.99

22,000

12.13 1,004,000
7.12

50,375

-5.38%
125
0.22%
0
0.00%
10,000
32.92%
8,000
7.02%
25,000
47.17%
2,525
1.89%
24,000
600.00%
0
0.00%
17,500
51.47%
625
1.11%
0
0.00%
0
0.00%
500
0.43%
-3,500
-9.59%
-1,250
-3.79%
500
2.38%
500
1.32%
55,038
11.32%
-8,000
-2.63%
-4,000
-15.38%
60,000
6.36%
-1,500
-2.89%

4.88
6.7
13.9
24.5
3.68
39.03
0.77
14.32
28.44
5.03
35.61
6.04
18.05
1.11
0.4
0.43
1.2
51.07
2.57
0
1.84
114
50.13

25,000
25
4,000
8
6,000
12
6,500
26
2,625
21
8,000
16
8,000
2
148,500
297
25,500
51
19,000
19
16,125
129
206,000
206
15,500
31
224,000
56
3,000
12
4,000
4
1,936,000
968
4,750
19
59,000
59
3,535
7
2,525
5
250
1
6,500

1.22

30,000

0.27

6,500

0.83

53,500

1.59

16,500

0.1

22,000

3.12

43,000

0.06

76,000

21.27

113,000

7.25

64,000

0.96

51,000

5.74

23,500

12.44

171,000

2.8

146,000

2.49

436,000

0.01

68,500

0.02

103,000

23.23 2,688,000
2.43

35,250

1.52

147,000

16,160

0.05

41,410

0.28

250

3.26

13,750

-8,000
-21.05%
2,500
62.50%
-1,000
-1.83%
1,250
8.20%
0
0.00%
-2,500
-5.49%
0
0.00%
1,000
0.89%
-4,500
-6.57%
11,000
27.50%
-3,750
-13.76%
-55,000
-24.34%
-500
-0.34%
48,000
12.37%
0
0.00%
-1,000
-0.96%
220,000
8.91%
0
0.00%
16,000
12.21%
0
0.00%
2,020
5.13%
250
0.00%
-1,000

36.85
0.84
7.74
1.69
11.46
3.65
25.8
5.4
33.3
15.05
5.2
54
4.54
29
25.01
2.11
57.1
3.92
8.35
23.05
3.24
21.92

52
26,500
212
46,000
23
28,750
115
487,500
390
26,000
104
38,885
77
10,250
41
194,930
386
12,500
25
1,000
1
26,000
13
1,000
2
76,000
19
48,125
385
23,000
46
11,500
46
500
1
190,000
152
250
2
4,250
17
232,000
58
3,000
12

9.77

26,625

0.39

144,000

2.23

61,750

8.24

757,500

2.98

52,500

1.42

76,760

2.64

7,500

10.53

484,295

4.16

18,500

0.15

103,000

1.35

36,000

0.54

1,000

3.45

460,000

13.96

73,125

5.75

14,500

0.24

44,000

0.29

1,000

7.45

165,000

0.02

16,875

0.98

8,750

7.52

860,000

0.66

28,500

-6.78%
-4,000
-13.06%
-2,000
-1.37%
-1,500
-2.37%
-18,750
-2.42%
-5,750
-9.87%
24,745
47.57%
7,000
1400.00%
63,125
14.99%
3,000
19.35%
0
0.00%
2,000
5.88%
-500
-33.33%
-8,000
-1.71%
-2,500
-3.31%
12,500
625.00%
0
0.00%
500
100.00%
7,500
4.76%
0
0.00%
1,000
12.90%
60,000
7.50%
0
0.00%

8.35
24.66
3.63
3.31
402.3
22.5
12.42
0.3
0.13
0.1
0.15
0.85
8.3
0.12
1.18
0.15
0.41
0.8
0.47
0.12
1.04
0.1
0.15

54,500
109
9,000
9
70,000
35
76,000
76
375
3
1,000
1
2,020
2
1,000
1
19,000
19
35,000
28
1,000
1
4,000
4
26,500
106
52,000
13
2,750
11
1,000
2
3,000
3
96,000
48
1,084,000
542
120,000
60
25,000
25
162,000
18
500

4.55

118,000

2.22

27,000

2.54

100,000

2.52

264,000

1.51

375

0.23

1,000

0.25

41,410

64,000

0.02

159,000

0.04

426,250

65,000

0.03

46,000

2.2

38,750

0.06

476,000

0.03

66,000

127,000

0.01

96,000

0.77

388,000

5.09 1,192,000
0.14

606,000

0.26

58,000

0.16

954,000

76,000

1,500
1.29%
7,000
35.00%
24,000
31.58%
3,000
1.15%
-250
-40.00%
1,000
0.00%
0
0.00%
0
0.00%
1,000
0.63%
-3,750
-0.87%
1,000
1.56%
3,000
6.98%
-2,500
-6.06%
16,000
3.48%
0
0.00%
-1,000
-0.78%
0
0.00%
12,000
3.19%
2,000
0.17%
-18,000
-2.88%
23,000
65.71%
27,000
2.91%
0

0.26
13.55
12.31
32.65
6.35
14.1
575.25
9.9
31.8
10.77
12.16
33.5
58.11
5.68
12.81
1.27
7.09
24.07
2.18
45.65
78.5
7.25

1
15,000
15
5,125
41
20,500
82
500
2
1,000
2
36,000
36
200
8
738,000
738
1,000
1
78,250
313
39,895
79
8,250
33
2,250
9
20,200
20
8,000
8
4,000
2
21,715
43
2,000
2
982,000
491
2,750
11
500
2
12,000
6

0.04

174,000

0.69

19,250

2.52

108,000

0.16

12,750

0.06

51,500

5.08

92,000

1.15 73.06

743,000

0.32

7,000

8.43

136,250

4.85

268,660

2.76

19,750

1.31

2,250

1.15

54,540

1.02

152,000

0.05

38,000

1.54

61,610

0.48

140,000

21.41

736,000

1.26

15,000

0.39

250

0.87

158,000

0.00%
-12,000
-6.45%
500
2.67%
4,500
4.35%
0
0.00%
500
0.98%
-16,000
-14.81%
-200
-100.00%
-68,000
-8.38%
0
0.00%
23,500
20.84%
7,070
2.70%
3,250
19.70%
2,000
800.00%
1,010
1.89%
-1,000
-0.65%
0
0.00%
2,525
4.27%
0
0.00%
96,000
15.00%
-500
-3.23%
250
0.00%
-8,000
-4.82%

29.51
45.85
7.28
33.43
46
8.34
2.67
17.46
15.62
5.74
110.95
16.13
0.66
0.48
0.85
14.61
1.03
0
12.23
56.18
27.96
17.98
47.87

2,000
8
4,500
18
46,250
37
5,750
23
500
4
27,000
27
28,000
14
40,250
161
27,250
109
15,500
62
1,000
4
25,250
101
228,750
183
20,000
10
13,000
26
21,500
43
159,000
159
5,000
10
57,250
229
2,250
9
5,500
11
750
3
1,250

0.59

34,000

2.06

9,250

3.37

242,500

1.92

47,500

0.23

12,000

2.25

88,000

0.75

84,000

7.03

72,000

4.26

35,750

0.89

57,500

1.11

4,750

4.07

36,500

1.51

830,000

0.1

48,000

0.11

50,500

3.14

12,500

1.64

458,000

10,500

100,500

1.26

16,750

1.54

82,500

0.13

11,250

0.6

18,000

-250
-0.73%
2,750
42.31%
-12,500
-4.90%
-250
-0.52%
-125
-1.03%
-1,000
-1.12%
0
0.00%
750
1.05%
6,000
20.17%
-750
-1.29%
-1,000
-17.39%
-250
-0.68%
2,500
0.30%
16,000
50.00%
-1,000
-1.94%
4,000
47.06%
31,000
7.26%
0
0.00%
-8,750
-8.01%
-1,500
-8.22%
-1,000
-1.20%
0
0.00%
-500

0.96
3.62
14.03
3.41
3.03
4.15
67.77
7
8.97
8.4
0.7
5.41
18.12
43
15.93
4.08
0.76
5.05
2.25
10.99
4.65
1.76

5
88,000
88
170,000
170
17,000
17
28,250
113
8,000
16
45,500
91
1,250
10
125
1
27,000
27
1,000
1
14,000
7
41,250
165
2,500
2
4,000
8
1,500
6
28,500
114
130,000
65
56,250
225
420,000
420
55,000
55
8,000
8
46,500
93

0.84

567,000

6.15

611,000

2.39

31,000

0.96

85,750

0.24

81,000

1.89

109,500

0.85

8,750

0.01

5,875

2.42

20,000

0.08

9,000

0.1

24,000

2.23

98,250

0.45

265,000

1.72

6,000

0.24

11,000

1.16

94,500

0.99

916,000

2.84

133,500

9.45

391,000

6.04

21,000

0.37

63,000

0.82

285,000

-2.70%
3,000
0.53%
26,000
4.44%
0
0.00%
0
0.00%
-1,500
-1.82%
4,000
3.79%
-250
-2.78%
0
0.00%
-13,000
-39.39%
1,000
12.50%
12,000
100.00%
5,250
5.65%
0
0.00%
2,500
71.43%
500
4.76%
-2,500
-2.58%
-2,000
-0.22%
1,000
0.75%
178,000
83.57%
0
0.00%
-1,000
-1.56%
-13,000
-4.36%

21.25
35.12
5.13
10.6
8.74
13.42
30.1
6.1
4.5
5.17
1.22
8.39
1.57
3.08
0.75
70.49
0.91
23.72
12.9
43.92
1.68
7.9
33.11

12,000
3
500
2
47,000
47
16,750
67
28,000
28
8,500
17
500
1
5,000
10
471,000
471
88,000
88
132,000
264
26,750
107
20,000
10
22,000
11
4,000
1
8,500
68
120,000
30
1,000
2
8,000
8
250
2
768,000
192
600,000
600
4,000

2.55

12,000

0.18

1,500

2.41

280,000

1.78

48,250

2.45

37,000

1.14

47,500

0.15

18,000

0.31

44,000

21.2

858,000

4.55

374,000

1.61

403,000

2.24

34,250

0.31

94,000

0.68

280,000

0.03

100,000

5.99

129,750

1.09

624,000

0.24

26,000

1.03

43,000

0.11

750

12.9 1,336,000
47.4

538,000

1.32

26,000

12,000
0.00%
0
0.00%
-3,000
-1.06%
-500
-1.03%
3,000
8.82%
3,000
6.74%
0
0.00%
2,500
6.02%
132,000
18.18%
16,000
4.47%
32,500
8.77%
2,750
8.73%
6,000
6.82%
0
0.00%
0
0.00%
-1,625
-1.24%
-4,000
-0.64%
-500
-1.89%
-3,000
-6.52%
0
0.00%
-48,000
-3.47%
191,000
55.04%
2,000

20.69
18.78
0.7
0.98
2.94
0.54
0.52
19.52
0.62
1.6
5.48
0.16
0.49
0.2
0.39
0.2
3.89
0.93
2.39
0.92
1.77
0.29

4
2,250
18
24,750
99
39,000
39
187,000
187
12,500
10
54,000
108
96,000
96
52,000
52
944,000
118
250
1
56,000
14
34,000
17
102,000
51
6,000
3
36,000
9
1,884,000
942
10,500
21
5,625
45
41,500
332
181,000
362
5,000
10
1,750
7

0.47

3,125

4.65

39,250

0.27

285,000

1.83

558,000

0.37

193,750

0.29

322,000

0.5

288,000

10.15

221,000

5.85 1,808,000
0

14,500

3.07

240,000

0.05

318,000

0.5

96,000

0.01

242,000

0.14

296,000

3.77 4,054,000
0.41

47,500

0.05

31,500

0.99

156,875

1.67

292,500

0.09

38,500

0.01

45,000

8.33%
0
0.00%
9,500
31.93%
-1,000
-0.35%
1,000
0.18%
6,250
3.33%
6,500
2.06%
74,000
34.58%
-25,000
-10.16%
288,000
18.95%
0
0.00%
-28,000
-10.45%
-8,000
-2.45%
-6,000
-5.88%
0
0.00%
16,000
5.71%
-192,000
-4.52%
0
0.00%
3,125
11.01%
5,750
3.80%
56,500
23.94%
0
0.00%
-1,250
-2.70%

5.97
12.6
5.29
26.67
5.28
12.15
9.95
20.08
12.99
4.78
15.86
217.65
17.16
3.35
5.25
1.03
2.1
2.44
27.29
13.5
0.84
0.55
21.33

137,500
275
2,500
2
136,000
68
14,250
57
43,000
86
65,000
260
250
2
5,000
20
243,000
243
262,000
262
27,775
55
500
2
18,000
18
71,000
71
250
1
12,000
3
6,000
3
414,500
829
33,500
268
4,000
1
96,000
24
1,000
2
13,000

8.21

241,500

0.32

236,250

7.19

656,000

3.8

13,750

2.27

96,500

7.9

61,250

0.02

875

185,500

31.57

164,000

12.52

88,000

4.41

187,860

1.09

1,000

3.09

78,000

2.38

51,000

0.01

5,500

0.12

60,000

0.13

16,000

10.11

421,000

9.14

62,750

0.54

228,000

0.81

344,000

0.01

71,000

2.77

68,750

18,000
8.05%
-1,250
-0.53%
76,000
13.10%
-3,000
-17.91%
6,500
7.22%
4,250
7.46%
0
0.00%
250
0.13%
64,000
64.00%
-1,000
-1.12%
-2,020
-1.06%
0
0.00%
10,000
14.71%
11,000
27.50%
0
0.00%
4,000
7.14%
0
0.00%
41,000
10.79%
8,125
14.87%
0
0.00%
24,000
7.50%
0
0.00%
-6,000

1.36
6.53
6.41
19.6
3.63
1.69
3.9
0.98
6.5
78.35
10.4
38.28
2.56
13.08
14.21
94.57
7.9
6.9
47.1
4.16
0.29
0.45

52
500
4
447,500
895
118,000
118
1,010
1
4,500
9
132,000
66
1,000
1
70,000
70
4,000
1
1,000
2
114,000
114
1,500
6
8,000
16
3,000
3
170,000
340
875
7
1,500
3
4,000
1
500
2
5,000
5
125,000
100
1,000
1

0.01

32,125

29.22

739,000

7.56

43,000

0.2

17,170

0.16

9,500

2.23

388,000

0.04

2,000

0.69

418,000

0.26

44,000

0.78

1,000

11.86

123,000

0.57

21,250

0.2

37,000

0.39 1,296,000
24.16

420,000

0.83

2,125

0.12

28,500

0.28 0.24

500

0.21

3,000

0.36

986,250

4,000

-8.03%
0
0.00%
-26,000
-3.40%
-3,000
-6.52%
0
0.00%
2,000
26.67%
14,000
3.74%
0
0.00%
-3,000
-0.71%
0
0.00%
1,000
0.00%
24,000
24.24%
-1,000
-4.49%
7,000
23.33%
0
0.00%
-57,000
-11.95%
-375
-15.00%
0
0.00%
0
0.00%
0
0.00%
1,000
50.00%
18,750
1.94%
0
0.00%

0.36
2.68
48.07
28.42
23.42
1.67
4.12
1.02
8.47
1.93
5.44
7.43
0.65
42.27
45.96
3.72
4.95
49.54
171
14.65
36.86
8.84
4.57

63,500
127
24,000
6
500
2
14,000
14
5,000
5
120,000
60
54,000
27
160,000
160
604,000
604
11,000
11
46,000
46
1,125
9
3,000
3
4,000
4
15,500
124
250
2
54,750
219
10,000
20
125
1
25,000
50
4,000
4
25,000
50
36,000

0.23

572,000

0.64

176,000

0.24

44,250

3.98

101,000

1.17

42,000

528,000

2.22

358,000

1.63

473,000

51.16

165,000

0.21

56,000

2.5

268,000

0.08

8,250

0.02

72,000

1.69

9,000

7.12

17,250

0.01

6,125

2.71

67,000

4.95

82,000

0.21

500

3.66

55,500

1.47

19,000

2.21

25,500

1.65

36,000

-10,500
-1.80%
-4,000
-2.22%
0
0.00%
-4,000
-3.81%
-1,000
-2.33%
46,000
9.54%
22,000
6.55%
84,000
21.59%
-4,000
-2.37%
2,000
3.70%
11,000
4.28%
625
8.20%
-1,000
-1.37%
2,000
28.57%
9,375
119.05%
0
0.00%
11,500
20.72%
-7,000
-7.87%
0
0.00%
-5,000
-8.26%
0
0.00%
-4,500
-15.00%
16,000

1.92
27.12
10.05
2.92
2.42
6.32
6.43
100.08
0.24
0.25
0.15
1
3.64
0.26
0.23
0.5
2.68
0.18
1.3
16.21
30.35
3.18

9
5,750
23
500
2
44,000
22
32,000
16
12,000
6
8,000
2
24,000
6
3,000
12
17,000
17
4,000
1
3,000
3
250
1
16,000
64
74,000
37
376,000
47
250
2
6,000
3
2,250
9
40,000
40
12,250
98
1,000
2
10,000
5

0.11

84,750

0.14

9,250

4.42

338,000

0.93

290,000

0.29

12,000

0.51

180,000

1.54

736,000

27,750

0.04

140,000

0.01

84,000

137,000

19,750

0.58

60,250

0.19

766,000

0.86 3,880,000
0

84,000

0.16

20,000

106,000

0.52

74,000

1.99

18,125

0.3

7,500

0.32

42,000

80.00%
2,000
2.42%
0
0.00%
-6,000
-1.74%
-6,000
-2.03%
0
0.00%
0
0.00%
-12,000
-1.60%
-750
-2.63%
-9,000
-6.04%
0
0.00%
0
0.00%
0
0.00%
500
0.84%
-4,000
-0.52%
8,000
0.21%
0
0.00%
0
0.00%
0
0.00%
0
0.00%
3,500
23.93%
0
0.00%
2,000
5.00%

41.54
2.62
9.62
73.16
86.2
1.58
176
9.85
9.45
4.56
4.22
2.45
56.83
116.48
85.25
20.06
3.66
32.11
3.7
8.04
31.51
1.53
1.34

6,000
12
222,000
111
8,000
2
14,000
56
250
1
16,000
4
500
1
4,000
4
27,000
27
108,000
54
9,000
9
365,000
365
1,250
5
875
7
125
1
5,000
5
14,500
29
12,000
6
20,000
5
10,000
5
1,000
8
12,000
3
56,000

2.49

66,000

5.82

438,000

0.77

224,000

10.24

35,000

0.22

1,750

0.25

188,000

0.88

1,000

0.39

28,000

2.55

182,000

4.92

656,000

0.38

38,000

8.94

147,000

0.71

12,750

1.02

6,875

0.11

8,625

10,000

0.53

41,500

3.85

56,000

0.74

8,000

0.8

20,000

0.32

21,375

0.18

336,000

0.75

214,000

-500
-0.75%
6,000
1.39%
0
0.00%
-13,250
-27.46%
0
0.00%
0
0.00%
0
0.00%
3,000
12.00%
-4,000
-2.15%
12,000
1.86%
2,000
5.56%
16,000
12.21%
0
0.00%
-375
-5.17%
0
0.00%
2,000
25.00%
3,000
7.79%
0
0.00%
-20,000
-71.43%
-2,000
-9.09%
0
0.00%
4,000
1.20%
18,000

18.65
7.17
16.7
5.52
10.04
65.47
16.48
0.84
23.1
1.53
3.49
6.6
5.26
11.81
9.7
2.5
2
30.1
3.15
8.12
5.32
64.32

28
3,535
7
166,500
333
500
1
58,000
29
21,000
21
500
4
9,000
36
92,000
23
1,000
1
112,000
14
10,000
40
1,515
3
27,500
22
17,000
17
6,375
51
1,000
1
6,500
26
2,500
10
18,000
18
17,500
14
97,500
780
625
5

0.66

14,140

11.94

495,000

0.08

21,000

3.2

54,000

2.11

273,000

0.33

1,000

1.48

19,250

0.77

432,000

0.23

1,000

1.71 1,800,000
0.35

74,500

0.1

19,190

1.45

133,750

2.01

891,000

0.62

54,375

0.03

8,000

0.13

37,750

0.75

26,500

0.57

40,000

1.42

557,500

5.19

100,875

0.4

9,625

9.18%
0
0.00%
-51,000
-9.34%
0
0.00%
20,000
58.82%
1,000
0.37%
125
14.29%
2,250
13.24%
16,000
3.85%
0
0.00%
24,000
1.35%
-500
-0.67%
505
2.70%
6,250
4.90%
0
0.00%
2,375
4.57%
0
0.00%
-5,750
-13.22%
750
2.91%
13,000
48.15%
-3,750
-0.67%
14,625
16.96%
125
1.32%

74.2
2.54
8.05
71.45
64.2
40.16
20
4.8
0
41.36
9.91
3.51
28.25
40.05
17.5
97.86
33.73
305
94.15
0.9
5.4
0.6
5.4

2,000
2
5,500
11
24,750
99
500
1
2,000
2
4,000
32
16,000
4
108,000
54
40,400
80
12,000
12
24,000
24
7,000
28
1,000
2
4,125
33
2,000
1
2,319,175
92,767
4,000
8
875
7
2,000
2
875
7
9,173
1
1,000
2
14,000

1.48 0.14

12,500

1.99

99,250

0.36

17,000

1.28 1.61

7,875

3.2

44,000

5.18

912,000

187,860

4.96

23,000

2.38

26,000

0.25

55,500

0.28

24,500

1.65

6,250

0.35

18,000

2 2,160,150
1.35

31,500

2.67

7,375

1.88 0.01

22,250

0.5

210,979

0.01

97,000

0.76

84,000

0
0.00%
5,000
66.67%
3,000
3.12%
0
0.00%
0
0.00%
1,125
16.67%
-4,000
-8.33%
-72,000
-7.32%
-2,020
-1.06%
-3,000
-11.54%
10,000
62.50%
-250
-0.45%
0
0.00%
1,375
28.21%
0
0.00%
50,575
2.40%
500
1.61%
-125
-1.67%
0
0.00%
-875
-3.78%
0
0.00%
0
0.00%
2,000

0.29
5.49
0.82
216.5
0.94
54.25
80.11
10.01
26.79
4.46
34.1
33.5
15.55
12.57
24.7
5.63
8.46
14.04
5.55
1.29
2.71
5.2

7
116,000
29
77,000
77
82,000
82
250
2
1,500
12
2,000
2
15,000
15
14,500
29
8,585
17
8,000
16
6,000
3
500
1
500
1
500
2
1,000
8
100,000
50
8,000
4
47,500
95
3,000
6
6,000
48
240,000
480
812,000
406

0.34

484,000

4.23

109,000

0.67

31,000

0.54

2,875

0.01

67,000

1.09 12.02

31,000

1.45

84,000

2.3

42,420

0.36

49,500

2.05

16,000

0.17

500

0.08

2,000

0.06

1,000

0.25

7,250

5.63

610,000

0.68

14,000

6.67

71,000

0.17

22,500

0.08

97,250

6.5

726,500

42.22

808,000

2.44%
-60,000
-11.03%
20,000
22.47%
0
0.00%
0
0.00%
-625
-0.92%
0
0.00%
0
0.00%
8,500
11.26%
-505
-1.18%
0
0.00%
0
0.00%
0
0.00%
0
0.00%
250
33.33%
-125
-1.69%
4,000
0.66%
0
0.00%
13,000
22.41%
500
2.27%
-250
-0.26%
15,500
2.18%
-42,000
-4.94%

7.78
12.27
9.78
0.89
5.78
67.74
23.41
1.6
48
5.8
18.87
16.77
1.28
38.75
1.52
0.52
3.01
46.46
5.82
5.09
14.04
1.83
14.2

14,500
58
1,000
2
52,000
52
88,500
177
11,500
23
404,200
16,168
79,000
158
2,000
1
1,000
1
1,000
1
1,000
2
16,000
16
52,000
13
1,500
3
2,750
11
616,000
77
124,000
124
3,000
3
2,000
4
31,250
125
108,000
864
22,000
22
1,001

1.13

35,250

0.12

2,000

5.09

39,000

0.79

675,500

0.66

45,500

273.81

312,175

18.49

525,000

0.03

26,000

0.48

27,000

0.06

19,000

0.19

9,500

2.68

165,000

0.67

132,000

0.58

7,000

0.04

45,500

3.2 2,048,000
3.73

438,000

1.39

19,000

0.12

4,500

1.59

71,000

15.16

74,000

0.4

58,000

0.14

18,018

500
1.44%
500
33.33%
35,000
875.00%
-12,000
-1.75%
2,500
5.81%
-8,625
-2.69%
-12,000
-2.23%
0
0.00%
0
0.00%
0
0.00%
500
5.56%
-4,000
-2.37%
36,000
37.50%
500
7.69%
0
0.00%
216,000
11.79%
17,000
4.04%
-2,000
-9.52%
1,500
50.00%
-5,250
-6.89%
3,250
4.59%
23,000
65.71%
0

7.12
9.6
2
2.68
5
0.66
3.98
22.7
27.09
2.25
46.59
14.96
14.92
1.35
1.57
25.89
4.39
4.76
9.06
6.5
4.53
20.85

1
10,000
5
4,000
1
2,000
1
2,125
17
2,000
1
13,000
13
5,000
5
1,750
7
4,500
9
32,000
8
22,250
178
33,500
67
4,500
9
1,000
1
33,500
134
9,000
9
50,500
101
35,000
28
69,000
138
10,000
10
8,750
7
4,000
2

0.71

14,000

0.38

20,000

0.04

58,000

0.06

43,125

0.1

8,000

0.09

170,000

0.2

79,000

0.4

11,750

1.22

15,000

0.72

96,000

10.37

14,250

5.01

93,000

0.67

24,000

0.01

5,000

0.53

172,500

2.33

55,000

2.22

196,000

1.67

236,250

6.25

245,500

0.65

44,000

0.4

30,000

0.83

116,000

0.00%
0
0.00%
4,000
25.00%
0
0.00%
500
1.17%
0
0.00%
-4,000
-2.30%
2,000
2.60%
0
0.00%
1,000
7.14%
-8,000
-7.69%
-1,500
-9.52%
-3,500
-3.63%
1,000
4.35%
1,000
25.00%
7,250
4.39%
1,000
1.85%
-2,500
-1.26%
0
0.00%
50,500
25.90%
6,000
15.79%
5,000
20.00%
0
0.00%

177.1
34.36
0.67
0.63
3.92
0.28
6.12
3.51
0.39
0.31
44.3
41.95
49.73
17.37
81.02
47.08
1.65
7.71
46.29
133.73
1.07
7.89
26.28

236,200
9,448
3,000
3
743,013
81
622,000
311
32,000
8
25,000
25
8,000
16
58,000
29
20,000
5
63,000
7
1,000
1
500
1
4,000
32
24,500
49
6,000
24
750
3
560,000
280
90,875
727
8,028,200
321,128
7,375
295
10,000
5
20,000
20
9,500

418.31

582,900

1.03

59,000

4.98 1,779,562
3.92 1,204,000
1.25

28,000

0.07

292,000

0.49

56,000

2.04

188,000

0.08

156,000

0.2 2,628,000
0.44

1,000

0.21

2,000

1.99

12,375

4.26

40,500

4.86

12,750

0.35

15,250

9.24 1,548,000
7.01

217,750

3 5,270,400
9.86

9,325

0.11

136,000

1.58

101,000

2.5

28,000

-900
-0.15%
-1,000
-1.67%
229,325
14.79%
112,000
10.26%
24,000
600.00%
-4,000
-1.35%
1,000
1.82%
18,000
10.59%
12,000
8.33%
54,000
2.10%
1,000
0.00%
0
0.00%
-1,625
-11.61%
-4,500
-10.00%
-500
-3.77%
500
3.39%
98,000
6.76%
875
0.40%
15,575
0.30%
-425
-4.36%
-2,000
-1.45%
0
0.00%
-1,750

37.5
13.54
14.07
3.62
31.45
1.9
35.5
44.71
0
0.65
26.14
31.62
25.03
16.95
44.29
7.01
18.21
109.05
9.92
3.5
105
19.33

76
2,750
11
49,000
49
5,000
5
8,000
2
505
1
6,000
3
1,000
2
375
3
293,536
32
4,000
2
7,000
7
500
2
7,500
15
1,250
1
1,625
13
18,750
15
1,250
5
125
1
4,000
2
2,000
2
125
1
31,250
250

1.03

36,250

6.63

73,000

0.7

72,000

0.29

12,000

0.16

16,160

0.11

128,000

0.36

6,000

0.17

7,250

0 3,449,048
0.03

40,000

1.83

135,000

0.16

10,500

1.88

32,500

0.21

52,500

0.72

3,250

1.31

43,750

0.23

4,500

0.14

2,375

0.4

148,000

0.07

4,000

0.13

875

6.04

43,375

-5.88%
-1,000
-2.68%
19,000
35.19%
2,000
2.86%
0
0.00%
0
0.00%
4,000
3.23%
0
0.00%
0
0.00%
0
0.00%
0
0.00%
-2,000
-1.46%
-250
-2.33%
-2,500
-7.14%
0
0.00%
625
23.81%
5,000
12.90%
-1,000
-18.18%
0
0.00%
0
0.00%
0
0.00%
0
0.00%
3,875
9.81%

2.57
5.15
9.15
1.78
0.36
4.8
90
3.36
0.8
1.7
69.64
8.96
82.62
17.73
20.36
19.05
25.73
33.75
28.4
19.26
39
0.78
8.61

4,000
2
2,000
1
3,000
3
39,000
78
29,000
29
2,000
1
375
3
3,750
3
4,000
1
736,000
736
4,250
34
2,000
4
6,625
53
33,625
269
38,500
77
16,000
4
26,500
106
114,000
228
1,000
1
12,000
24
250
1
12,000
3
12,000

0.1

68,000

0.1

66,000

0.27

1,000

0.69

117,500

0.1

430,000

0.1

108,000

0.34

625

0.13

37,500

0.03

16,000

12.51

351,000

2.96

24,125

0.18

10,500

5.47

11,750

5.96

35,000

7.84

44,000

3.05

20,000

6.82

336,500

38.48

220,000

0.28

36,000

2.31

61,000

0.1

5,750

0.09

212,000

1.03

190,000

0
0.00%
2,000
3.13%
0
0.00%
-2,000
-1.67%
-1,000
-0.23%
0
0.00%
0
0.00%
1,250
3.45%
0
0.00%
111,000
46.25%
-875
-3.50%
1,000
10.53%
-2,250
-16.07%
-4,125
-10.54%
28,500
183.87%
16,000
400.00%
-5,000
-1.46%
-46,000
-17.29%
0
0.00%
0
0.00%
0
0.00%
0
0.00%
0

23.15
250.97
19.65
1.2
3.05
38.4
273.96
35
19.33
110
52.85
4
25.77
61.17
14.11
2.25
0.41
0.56
1.57
51.10
7.95
16.65

6
3,030
6
10,125
405
5,500
22
3,000
3
12,000
3
500
2
20,200
808
1,500
3
1,000
4
500
1
1,000
1
1,250
1
2,500
5
2,000
4
10,000
10
1,000
1
24,000
3
296,000
74
32,000
64
1,000
4
15,000
15
3,000
3

0.7

6,060

25.41

21,850

1.08

6,250

0.04

139,000

0.37

176,000

0.19

39,750

55.34

408,025

0.53

28,000

0.19

4,000

0.55

500

0.53

2,000

0.05

21,250

0.64

21,500

1.22

41,500

1.41

22,000

0.02

1,000

0.1

120,000

1.66 1,400,000
0.5

264,500

0.51

2,250

1.19

85,000

0.5

17,000

0.00%
505
9.09%
-2,825
-11.45%
2,250
56.25%
-2,000
-1.42%
0
0.00%
0
0.00%
-1,250
-0.31%
0
0.00%
0
0.00%
0
0.00%
0
0.00%
0
0.00%
0
0.00%
-500
-1.19%
-8,000
-26.67%
0
0.00%
8,000
7.14%
-24,000
-1.69%
-500
-0.19%
250
12.50%
5,000
6.25%
-1,000
-5.56%

11.46
5.05
61.45
8.48
32.48
4.95
5.78
19.16
14.86
7.13
43.06
11.27
8.6
3.53
74.05
38.58
48.67
4.33
4.8
28.85
8.77
471.98
578.59

22,250
89
500
1
4,125
33
17,000
17
1,500
3
4,000
2
63,000
63
14,000
14
4,500
18
14,000
7
7,500
15
16,000
4
16,000
16
22,000
22
1,250
5
375
3
8,750
70
26,000
13
2,000
1
1,010
2
1,000
2
350
14
125

2.55

274,250

0.03

34,000

2.53

7,375

1.44

37,000

0.49

21,500

0.2

40,000

3.64

155,000

2.68

44,000

0.67

10,000

148,000

3.23

105,000

1.8

36,000

1.38

406,000

0.78

72,000

0.93

3,000

0.14

1,125

4.26

15,125

1.13

268,000

0.1

70,000

0.29

14,645

0.09

6,500

1.65

6,450

0.72

7,100

-1,000
-0.36%
0
0.00%
1,125
18.00%
6,000
19.35%
0
0.00%
2,000
5.26%
34,000
28.10%
1,000
2.33%
-750
-6.98%
0
0.00%
-2,500
-2.33%
8,000
28.57%
7,000
1.75%
5,000
7.46%
250
9.09%
0
0.00%
4,625
44.05%
6,000
2.29%
0
0.00%
0
0.00%
1,000
18.18%
-75
-1.15%
-75

7.25
29.25
28.7
15
2.19
776.32
156.6
103.35
1.01
3.58
0.99
4
6
1.5
1.52
50.22
1.86
7.2
45
2.95
39.19
2.18

5
1,000
1
2,625
21
860,850
34,434
2,000
2
68,000
17
375
15
250
2
500
1
180,000
90
3,000
3
14,000
7
1,000
1
2,000
1
1,000
1
7,000
7
500
2
84,000
84
5,000
5
1,250
1
20,000
5
3,750
30
22,000
11

0.07

4,000

0.77

4,750

247.06

872,275

0.3

3,000

1.49

180,000

2.91

12,400

0.39

5,250

0.52

5,000

1.82

840,000

0.11

7,000

0.14

32,000

0.04

32,000

0.12

10,000

0.02

5,000

0.11

14,000

0.25

4,250

1.56

310,000

0.36

9,000

0.56

1,250

0.59

80,000

1.47

8,000

0.48

130,000

-1.05%
1,000
33.33%
1,250
35.71%
159,500
22.38%
0
0.00%
48,000
36.36%
-300
-2.36%
0
0.00%
0
0.00%
-2,000
-0.24%
-1,000
-12.50%
6,000
23.08%
0
0.00%
0
0.00%
0
0.00%
0
0.00%
0
0.00%
14,000
4.73%
1,000
12.50%
0
0.00%
8,000
11.11%
375
4.92%
16,000
14.04%

2.09
31
52.65
9.76
25.66
28.51
13.3
4.54
6.27
39.72
33
12.93
4.47
90.97
33.55
1.5
44
0.48
0.5
0.55
55.05
19.65
15.94

9,090
9
505
1
3,000
6
271,000
271
5,000
4
8,000
32
3,535
7
58,000
58
10,000
10
2,000
4
5,000
4
31,000
31
5,000
5
5,000
40
1,000
4
10,000
8
2,000
2
510,000
255
14,000
14
2,000
1
1,250
5
136,000
136
7,500

0.19

111,100

0.16

2,525

1.58

42,500

26.45

316,000

1.28

2,500

2.28

360,750

0.47

41,915

2.63

280,000

0.63

41,000

0.79

7,000

1.65

88,750

4.01

47,000

0.22

6,000

4.55

8,375

0.34

55,250

0.15

43,750

0.88

19,000

2.45 2,228,000
0.07

190,000

0.01

80,000

0.69

13,000

26.72

296,000

1.2

24,500

1,010
0.92%
0
0.00%
-1,500
-3.41%
-10,000
-3.07%
1,250
100.00%
0
0.00%
-505
-1.19%
-1,000
-0.36%
-2,000
-4.65%
0
0.00%
0
0.00%
27,000
135.00%
3,000
100.00%
4,375
109.38%
0
0.00%
6,250
16.67%
0
0.00%
94,000
4.40%
-2,000
-1.04%
0
0.00%
0
0.00%
-97,000
-24.68%
1,500

41.20
37.05
172
20.38
3.88
4.67
187.9
6.53
120.8
28.5
0
3.66
23.77
23.26
18.6
44.5
54.26
29.4
18.19
18.25
32.45
270

15
750
3
1,000
1
125
1
13,000
13
12,000
6
1,130,000
1,130
94,025
3,761
18,000
9
500
1
80,000
64
4,275
4
3,051,000
3,051
2,500
10
3,000
6
1,000
1
250
2
2,500
5
500
1
9,500
19
500
1
4,500
18
25
1

0.31

25,500

0.37

20,000

0.22

6,375

2.65

104,000

0.47

188,000

52.77

460,000

176.67

51,225

1.18

106,000

0.6

7,000

22.8

238,750

14,250

111.67 1,627,000
0.59

6,250

0.7

10,500

0.19

24,000

0.11

1,000

1.36

9,500

0.15

15,000

1.73

41,500

0.09

13,000

1.46

6,500

0.07

2,325

6.52%
0
0.00%
0
0.00%
0
0.00%
0
0.00%
4,000
2.17%
143,000
45.11%
15,925
45.11%
4,000
3.92%
0
0.00%
0
0.00%
0
0.00%
230,000
16.46%
750
13.64%
1,500
16.67%
1,000
4.35%
0
0.00%
1,000
11.76%
500
3.45%
3,000
7.79%
0
0.00%
1,500
30.00%
25
1.09%

28
164.8
22.85
694.06
28.57
1.78
1.15
23
67.1
3.38
89.04
4.78
13.2
24.25
6.57
21.16
8.1
103.51
13.96
81.7
4.4
15.95
34.75

500
1
500
1
10,375
83
975
39
250
2
4,500
9
334,000
167
500
1
3,500
28
53,500
214
1,875
15
9,000
9
2,000
2
3,500
28
2,000
2
750
6
6,000
3
4,250
17
70,000
35
500
1
500
1
57,000
57
1,250

0.14

4,500

0.82

1,000

2.37

10,375

6.77

11,825

0.07

1,500

0.08

67,500

3.84

962,000

0.12

130,000

2.35

54,500

1.81

326,500

1.67

10,625

0.43

51,000

0.26

40,000

0.85

11,000

0.13

3,000

0.16

2,375

0.49

264,000

4.4

33,750

9.77

142,000

0.41

20,000

0.02

17,000

9.09

81,000

0.43

6,000

0
0.00%
-500
-33.33%
2,250
27.69%
-475
-3.86%
0
0.00%
1,000
1.50%
-40,000
-3.99%
0
0.00%
-375
-0.68%
-17,250
-5.02%
625
6.25%
1,000
2.00%
0
0.00%
250
2.33%
1,000
50.00%
625
35.71%
0
0.00%
-3,000
-8.16%
-62,000
-30.39%
0
0.00%
0
0.00%
35,000
76.09%
0

61
20.37
21.18
10.41
0.7
1.3
0.65
65
82.75
16.69
8.5
368
67.5
9.86
17.42
113.45
27.81
14.55
2.11
70
0.63
14

5
500
1
43,500
87
12,000
3
1,500
6
8,000
2
30,000
30
4,000
1
250
1
125
1
9,250
37
4,000
2
8,125
325
2,500
5
2,500
5
19,000
38
500
1
1,250
5
4,000
1
12,000
3
500
2
16,500
66
14,000
14

0.31

58,000

8.86

62,000

2.54

32,000

0.16

33,250

0.06

128,000

0.39

89,000

0.03

84,000

0.16

27,750

0.1

5,125

1.54

29,000

0.34

308,000

29.9

298,675

1.69

25,500

0.25

6,000

3.31

128,000

0.57

46,500

0.35

7,750

0.58

8,000

0.25

44,000

0.35

750

0.1

217,250

1.96

285,000

0.00%
0
0.00%
5,500
9.73%
0
0.00%
0
0.00%
4,000
3.23%
4,000
4.71%
0
0.00%
0
0.00%
0
0.00%
-250
-0.85%
-2,000
-0.65%
-2,925
-0.97%
0
0.00%
0
0.00%
3,500
2.81%
0
0.00%
250
3.33%
4,000
100.00%
0
0.00%
500
200.00%
500
0.23%
-9,000
-3.06%

169.4
3.97
2.88
53.01
109.1
8.15
135.04
42.81
0.86
0.74
1.45
66.35
60
30.29
302.99
13.12
25.6
1.6
2.31
0.8
16.22
0.77
0.8

250
1
36,000
9
67,000
67
3,000
12
500
1
1,000
1
306,875
12,275
2,000
8
30,000
120
37,000
37
104,000
13
125
1
250
2
4,250
34
26,375
1,055
3,000
24
3,500
14
2,000
2
7,000
14
100,000
25
4,250
34
500
4
1,250

0.42

18,000

1.43

40,000

1.93

64,000

1.59

55,000

0.55

500

0.08

17,000

414.4

723,625

0.86

8,000

0.26

44,000

0.27

104,000

1.51

608,000

0.08

125

0.15

1,125

1.29

20,000

79.91

272,275

0.39

20,750

0.9

10,750

0.03

23,000

0.16

138,000

0.8

480,000

0.69

11,250

56,000

0.01

20,000

0
0.00%
4,000
11.11%
11,000
20.75%
250
0.46%
0
0.00%
0
0.00%
48,700
7.22%
-1,000
-11.11%
-5,750
-11.56%
17,000
19.54%
24,000
4.11%
0
0.00%
125
12.50%
2,125
11.89%
12,850
4.95%
1,750
9.21%
1,250
13.16%
1,000
4.55%
4,000
2.99%
8,000
1.69%
3,625
47.54%
0
0.00%
1,250

179.87
7.51
9.35
2.5
236.45
10.53
73.83
50
14.84
18.35
100.05
6.91
38.9
0.85
1.31
11.9
0.85
100.05
26.16
378.87
15.7
3.47

1
122,775
4,911
750
6
68,250
546
6,875
55
19,700
788
9,000
18
3,000
12
40,000
32
3,000
12
505
1
300,725
12,029
20,000
5
1,000
1
4,000
1
26,000
13
4,000
2
15,000
1
500
1
10,000
20
6,850
274
8,000
4
8,000
4

220.84

807,375

0.06

16,250

6.38

96,625

0.17

17,750

46.58

233,300

0.95

47,500

2.21

8,500

20

3,750

0.45

32,250

0.09

10,100

300.88 1,326,750
1.38

104,000

0.39

16,000

0.03

8,000

0.34

30,000

0.48

50,000

0.13

210,000

0.5

35,500

2.62

20,500

25.95

247,475

1.26

4,000

0.28

42,000

6.67%
42,700
5.58%
-250
-1.52%
-4,125
-4.09%
5,625
46.39%
11,200
5.04%
2,000
4.40%
0
0.00%
0
0.00%
0
0.00%
0
0.00%
82,625
6.64%
-8,000
-7.14%
0
0.00%
4,000
100.00%
22,000
275.00%
0
0.00%
0
0.00%
0
0.00%
6,000
41.38%
3,700
1.52%
0
0.00%
4,000
10.53%

269.1
30.73
142.5
5.3
65.36
101.7
1.77
0.85
1.68
0.79
1.91
0.91
217
15.4
8.89
274.98
16.5
904
30.21
9.53
2.55
3.75
19.07

375
3
750
3
22,725
909
4,000
2
1,250
5
500
1
7,000
28
8,000
2
350,000
280
30,000
15
12,000
3
13,500
54
125
1
2,000
1
19,000
38
200
2
1,000
1
50
2
750
3
10,000
5
8,000
2
4,000
1
2,750

1.01

5,375

0.23

2,500

32.38

101,200

0.21

12,000

0.82

15,500

0.51

1,500

0.12

113,500

0.07

48,000

5.88 1,332,500
0.24

140,000

0.23

68,000

0.12

267,250

0.27

3,000

0.31

266,000

1.69

100,000

0.55

27,350

0.17

1,000

0.45

625

0.23

4,750

0.95

148,000

0.2

16,000

0.15

4,000

0.52

4,500

125
2.38%
500
25.00%
13,750
15.72%
0
0.00%
-750
-4.62%
0
0.00%
-3,500
-2.99%
0
0.00%
7,500
0.57%
12,000
9.38%
0
0.00%
3,500
1.33%
0
0.00%
0
0.00%
4,500
4.71%
0
0.00%
0
0.00%
-50
-7.41%
0
0.00%
0
0.00%
4,000
33.33%
0
0.00%
750

3.82
7.9
16.35
3.7
1.62
23.5
1.97
17.44
2.83
2.38
1.95
1
20
1.41
12.1
142
6.1
12.65
4.66
546.56
461.37
3.14

11
76,000
76
1,250
5
4,000
1
6,000
6
514,000
257
2,000
2
106,000
53
10,000
10
6,000
3
26,000
13
6,250
5
1,250
1
500
2
3,750
15
1,000
1
250
1
18,000
9
2,000
2
24,000
12
36,375
1,455
1,225
49
24,000
6

2.9

94,000

0.1

9,250

0.65

212,000

0.22

10,000

8.33

962,000

0.47

134,000

2.09

226,000

1.74

24,000

0.17

40,000

0.62

38,000

0.12

256,250

0.01

2,500

0.1

14,250

0.05

17,500

0.12

9,000

0.36

750

1.1

100,000

0.25

43,000

1.12

40,000

198.81

280,650

5.65

209,925

0.75

64,000

20.00%
26,000
38.24%
250
2.78%
0
0.00%
3,000
42.86%
22,000
2.34%
0
0.00%
58,000
34.52%
4,000
20.00%
0
0.00%
0
0.00%
3,750
1.49%
0
0.00%
0
0.00%
-2,000
-10.26%
0
0.00%
250
50.00%
6,000
6.38%
0
0.00%
2,000
5.26%
33,850
13.72%
400
0.19%
20,000
45.45%

24.9
6.92
84
1.05
6.75
21
100
23.07
467.65
3.7
3.23
7.5
1,079.88
327.22
20.82
1.07
565.13
105
28
39.62
178.64
11.5
23

2,000
1
49,000
98
1,000
1
625
5
21,000
84
1,000
1
125
1
5,000
10
1,275
51
88,000
44
28,000
14
1,000
1
100
4
200
8
2,000
2
56,000
7
8,925
357
250
1
1,000
2
3,000
24
5,300
212
500
1
250

0.5

166,000

3.39

185,500

0.84

155,000

0.01

12,000

1.42

76,250

0.21

16,000

0.13

26,250

1.15

106,500

5.96

129,575

3.26

554,000

0.9

92,000

0.08

6,000

1.08

1,675

0.65

6,525

0.42

33,000

0.6

384,000

50.44

383,950

0.26

7,500

0.28 1.19

26,750

9.47

145,425

0.06

3,000

0.06

4,750

0
0.00%
-9,500
-4.87%
0
0.00%
-250
-2.04%
3,250
4.45%
-1,000
-5.88%
0
0.00%
-1,500
-1.39%
-875
-0.67%
28,000
5.32%
14,000
17.95%
1,000
20.00%
-25
-1.47%
125
1.95%
0
0.00%
24,000
6.67%
-5,000
-1.29%
0
0.00%
0
0.00%
1,125
4.39%
-25
-0.02%
0
0.00%
0

33.50
5.72
27.82
31.11
2.39
12
2.2
1.18
9.64
862.3
24.8
18.69
3.93
31.07
2.5
6.08
664.78
73
71.72
2.59
2.63
103.7

1
1,000
1
2,000
2
4,500
9
875
35
36,000
9
1,250
1
21,875
175
56,000
14
22,000
22
1,125
45
4,000
2
6,468,675
258,747
46,000
23
500
2
1,000
2
9,250
37
150
6
500
1
50
2
20,000
5
24,000
3
125
1

0.34

1,000

0.11

45,000

1.25

50,000

0.27

218,675

0.86

32,000

0.15

6,250

0.48

101,250

0.66

140,000

2.12

141,000

9.7

65,575

0.99

38,000

1 5,936,900
1.81

286,000

0.16

4,250

0.03

5,500

0.56

16,000

82,375

0.37

2,000

0.04

1,550

0.52

332,000

0.63

248,000

0.13

7,000

0.00%
0
0.00%
0
0.00%
2,500
5.26%
0
0.00%
12,000
60.00%
0
0.00%
750
0.75%
40,000
40.00%
2,000
1.44%
1,075
1.67%
2,000
5.56%
226,650
3.97%
-16,000
-5.30%
0
0.00%
500
10.00%
5,750
56.10%
-25
-0.03%
0
0.00%
25
1.64%
4,000
1.22%
16,000
6.90%
0
0.00%

34.3
18.56
64.35
1,924.90
4
19.22
7
21
36.4
9.95
271.58
11.4
41.45
1,068.23
1,033.51
644.94
22
59
58
1.68
1.06
1.5
314.29

1,000
1
750
3
750
3
250
2
16,000
2
2,000
4
2,000
1
1,250
1
16,000
16
92,000
23
525
21
2,000
1
1,250
1
40,825
1,633
18,850
754
1,025
41
4,000
4
1,000
2
500
2
77,000
77
96,000
48
1,250
1
3,050

0.34

2,000

0.14

500

0.48

38,500

4.81

4,125

0.64

40,000

0.38

11,000

0.14

160,000

0.26

53,750

5.82

81,000

9.15

60,000

1.43

47,675

0.23

36,000

0.52

2,500

436.1

404,250

194.82

57,525

6.61

21,150

0.88

29,000

0.59

5,000

0.29

1,500

1.29

198,000

1.02

382,000

0.02

13,750

9.59

274,050

1,000
100.00%
0
0.00%
0
0.00%
0
0.00%
8,000
25.00%
1,500
15.79%
0
0.00%
0
0.00%
-10,000
-10.99%
56,000
1400.00%
25
0.05%
0
0.00%
0
0.00%
-18,075
-4.28%
18,450
47.22%
0
0.00%
-4,000
-12.12%
0
0.00%
0
0.00%
36,000
22.22%
-12,000
-3.05%
0
0.00%
1,250

72.99
8.9
35
4.53
9.25
31
36.9
111.5
764.55
966.7
118.70
53.05
1,172.75
14.5
64.3
14.6
1.65
869.08
584.89
19.95
10
67.01

6
243,950
9,758
2,000
2
250
1
93,750
75
2,000
2
5,000
20
2,500
5
28,725
1,149
400
16
200
8
500
1
250
1
25
1
1,000
2
2,125
17
4,000
2
4,000
1
1,275
51
550
22
2,000
2
1,000
2
500
4

178.06 2,038,100
0.18

225,000

0.09

1,500

4.25

508,750

0.19

13,000

1.55

3,750

0.92

2,000

32.03

306,900

3.06

59,225

1.93

10,500

0.59

2,000

0.13

1,250

0.29

1,700

0.14

24,000

1.37

3,125

0.58

188,000

0.07

12,000

11.08

48,300

3.22

1,600

0.4

65,000

0.1

3,500

0.34

9,250

0.46%
13,925
0.69%
0
0.00%
0
0.00%
12,500
2.52%
0
0.00%
0
0.00%
2,000
0.00%
975
0.32%
0
0.00%
-50
-0.47%
0
0.00%
0
0.00%
0
0.00%
0
0.00%
875
38.89%
-2,000
-1.05%
0
0.00%
-675
-1.38%
350
28.00%
0
0.00%
0
0.00%
125
1.37%

218.02
31.65
10.3
10.35
45.31
116.75
2.06
538
14.1
500.31
52.07
1.9
27.1
85
5.35
16.91
20.25
46.42
85.82
18.31
9.35
70.8
3.68

750
30
8,500
34
2,000
1
96,000
24
10,500
42
875
35
2,250
9
50
2
4,000
1
2,050
82
250,050
10,002
12,000
3
2,000
1
125
1
60,000
15
1,500
6
1,000
2
6,500
13
700
28
6,000
6
2,000
1
625
5
248,000

1.64

191,975

2.69

69,500

0.21

258,000

9.94

136,000

4.76

126,500

1.02

3,500

0.05

10,750

0.27

1,650

0.56

32,000

10.26

2,325

130.2 1,976,475
0.23

68,000

0.54

2,000

0.11

250

3.21

92,000

0.25

15,750

0.2

52,500

3.02

36,500

0.6

792,925

1.1

45,000

0.19

14,000

0.44

6,500

9.13

268,000

0
0.00%
2,250
3.35%
0
0.00%
-12,000
-8.11%
-7,250
-5.42%
-100
-2.78%
2,250
26.47%
0
0.00%
0
0.00%
875
60.34%
36,850
1.90%
0
0.00%
0
0.00%
0
0.00%
56,000
155.56%
0
0.00%
0
0.00%
0
0.00%
-225
-0.03%
-1,000
-2.17%
0
0.00%
0
0.00%
118,000

24.63
11.71
7.95
701.64
23.36
2.21
6.64
43.04
11.25
11.04
13.95
86.53
22.12
7.30
1,569.43
2,530.47
4.6
7.52
61.2
10.15
1,351.17
4.84

248
200
8
70,000
70
2,000
1
4,550
182
8,250
33
32,000
8
47,500
95
4,250
17
2,000
1
318,250
1,273
6,000
3
750
3
207,500
166
500
1
17,150
686
50
2
6,000
3
20,000
10
500
2
5,500
11
950
38
34,000
17

0.05

103,050

8.2

74,000

0.16

22,000

31.92

23,675

1.93

31,250

0.71

352,000

3.15

274,500

1.83

9,500

0.23

6,000

35.13

934,750

0.84

220,000

0.65

7,500

45.9 1,400,000
0.04

14,000

269.16

265,575

1.27

64,025

0.28

48,000

1.5

650,000

0.31

1,250

0.56

14,500

12.84

41,925

1.65

90,000

78.67%
-75
-0.07%
49,000
196.00%
0
0.00%
2,875
13.82%
1,000
3.31%
0
0.00%
5,000
1.86%
1,500
18.75%
2,000
50.00%
-13,750
-1.45%
0
0.00%
0
0.00%
-126,250
-8.27%
0
0.00%
-7,625
-2.79%
25
0.04%
0
0.00%
0
0.00%
0
0.00%
4,500
45.00%
225
0.54%
6,000
7.14%

5.3
2,066.64
2,028.21
2.8
1,130.00
65.14
2.9
140
6
2,140.79
1,529.47
54.05
18.67
6.01
90
14.13
3.25
3.32
54.2
24.35
64.12
27.02
507

505
1
1,000
40
2,450
98
2,000
1
25
1
625
5
30,000
2
125
1
3,000
3
125
5
9,075
363
5,750
46
2,000
2
102,000
51
4,500
9
5,000
4
2,000
1
6,375
51
750
2
4,000
4
250
2
2,000
2
1,750

0.03

24,240

20.67

42,400

49.69

6,350

0.06

18,000

0.28

450

0.41

4,125

0.87

600,000

0.18

2,000

0.18

46,000

2.68

10,700

138.8

22,075

3.11

6,250

0.37

30,000

6.13

210,000

4.05

104,000

0.71

125,000

0.07

28,000

0.21

58,250

0.41

356,250

0.97

69,000

0.16

34,125

0.54

63,000

8.87

3,500

0
0.00%
-75
-0.18%
925
17.05%
0
0.00%
0
0.00%
500
13.79%
0
0.00%
0
0.00%
0
0.00%
-100
-0.93%
7,225
48.65%
1,500
31.58%
0
0.00%
16,000
8.25%
-2,000
-1.89%
0
0.00%
0
0.00%
125
0.22%
400
0.11%
0
0.00%
0
0.00%
0
0.00%
-625

7.98
3.82
523.5
319.05
1,235.32
28.2
104.48
1,560.00
74.9
4.86
14.34
14.65
25.96
23.68
11.02
5.91
11.55
96.42
12.47
24.29
14.5
2,928.96

14
20,000
40
20,000
5
200
0
675
27
1,550
12
3,000
3
1,500
3
25
1
2,500
2
44,000
11
25,500
102
12,000
3
38,250
153
2,750
11
41,000
41
40,000
10
7,500
15
500
4
1,000
2
10,375
83
2,000
1
650
26

1.6

111,000

0.76

276,000

1.05

267,400

2.15

8,000

19.15

145,250

0.85

31,000

1.57

17,500

0.39

50

1.87

2,500

2.14

156,000

3.66

155,250

1.76

4,000

9.93

74,750

0.65

18,500

4.52

14,000

2.36

764,000

0.87

69,500

0.48

426,150

0.12

4,500

2.52

37,375

0.29

20,000

19.04

198,900

-15.15%
0
0.00%
4,000
1.47%
0
0.00%
-50
-0.62%
100
0.07%
0
0.00%
0
0.00%
0
0.00%
0
0.00%
40,000
34.48%
12,500
8.76%
0
0.00%
3,000
4.18%
-1,750
-8.64%
0
0.00%
-4,000
-0.52%
5,500
8.59%
-50
-0.01%
500
12.50%
-500
-1.32%
0
0.00%
0
0.00%

62.4
9
18.25
18
9.52
231.2
31.00
43.55
34.45
400.34
468.95
14.23
42.22
16.36
35.90
21.07
20.85
20.88
42.1
65.58

1,500
3
1,000
2
11,500
23
1,000
2
2,000
2
125
1
1,000
1
150
6
1,000
4
36,725
1,469
200
8
5,500
11
5,000
5
167,500
134
2,000
1
4,000
2
2,000
2
6,000
3
250
1
88,375
3,535

0.94

500

0.09

5,500

2.1

34,000

0.18

500

0.19

2,000

0.29

250

0.31

2,000

0.07 1,969,750
0.34

1,750

147.02

284,925

0.94

2,700

0.78

29,000

2.11

37,000

27.4

428,750

0.72

2,000

0.84

26,000

0.42

89,000

1.25

50,000

0.11

500

57.96

659,275

0
0.00%
0
0.00%
4,000
13.33%
500
0.00%
0
0.00%
0
0.00%
1,000
100.00%
0
0.00%
-500
-22.22%
-1,350
-0.47%
0
0.00%
-500
-1.69%
0
0.00%
-80,000
-15.72%
-4,000
-66.67%
0
0.00%
0
0.00%
-4,000
-7.41%
0
0.00%
24,850
3.92%

CALLS
Chart OI
-

Chng in OI
400 3,225 150 1,050 19,125 248,575
25,600 669,925
126,175
19,400 10,275 419,625
46,525
100 107,975
242,700

114,875
2,700 508,500
10,450
689,275
85,800
1,485,950
62,875
1,905,325
201,625
3,434,125
802,400
5,727,000
1,032,175
4,697,900
337,350
3,643,425
66,125

Volume
-

-6,725
-1,550
-250
-21,050
-1,650
-6,050
-13,800
-200
-20,375
-10,125
-25
-9,825
-525
-20,375
-325
-14,375
-3,475
246,425
265,575
738,400
225,000
113,650
73,100
44,000
50

IV

443 2,389 48 41 20 1,257 225 315 615 81,051 83,417 86 3,514 649 10,986 292 42,241
5,186
224,611
50,623
361,513
52,133
242,550
20,719
127,998
116

LTP

Net Chng Bid

Qty
1,000
1,000
1,000
175
1,000
4,425
1,000
4,850
1,000
1,415.00
-36.85
50
1,000
1,322.00
-28.05
375
1,000
1,223.80
-26.4
150
1,000
1,128.70
-24.75
25
1,000
1,017.90
-31.9
350
1,000
920.5
-30.75
25
1,000
826.6
-27.55
775
1,000
719.35
-25.5
250
1,000
618
-30.8
25
577
187
1,000
520.45
-28.25
100
468.95
1.95
1,500
423.5
-28.8
50
374.85
-23.2
25
325.2
-27.9
50
276.05
-28.5
250
228.25
-28.85
300
180.75
-31.95
50
13.86
137.5
-28.95
325
14.46
96.4
-25.75
25
15.58
65.25
-23.05
175
15.55
39.45
-18.45
75
15.89
22.25
-13.2
75
15.33
9.95
-8.5
1,000
15.62
4.35
-4.9
1,125
15.91
1.85
-2.35
6,250
17.84
1.35
-1.4
45,600
20.04
1.2
-0.4
25

4,046,725
16,925
1,444,750
2,700 2,087,450
633,200
933,750
503,075
700,725
451,300
77,650 36,300
30,900 3,350 45,775
1,325 -

15,475
-50
-62,000
-56,350
950
-1,825
2,825
1,275
400
-25
250
-

38,005
21.7
5 22.38
8,283 26.14
4,056 30.27
779
34.4
532
38.7
223 43.26
248 47.39
1,068 51.03
3 54.01
40 46.91
238 63.96
-

0.85
0.5
0.75

-0.5
-0.85
-0.4

352,425
175
18,700
300
12,800
7,000
21,200
7,000
900
7,000
2,050
7,000
2,250
7,000
1,375
7,000
800

0.65

-0.4
-

0.7

-0.45
-

0.65

-0.35
-

0.7

-0.2
-

0.7
0.65 0.55
0.05
0.25
-

-0.1

-0.05
-0.45

875
1,775
-

-0.1

650
1,000

PUTS
Bid
Ask
Ask
Strike Price Bid
Bid
Ask
Ask
Price
Price
Qty
Qty
Price
Price
Qty
1,459.70 2,374.70
100
6550 1,409.35 2,324.95
100
6600 1,359.00 2,275.30
100
6650 1,716.55 1,724.40 3,350
6700
800
0.2
0.6 1,000
1,440.90 1,786.00
100
6750 1,571.90 1,641.95 5,800
6800
7,000
0.05
0.15
400
1,340.90 1,686.00
100
6850
250
0.1
1.05
475
1,486.90 1,541.95 5,750
6900
300
0.15
0.55
100
1,249.35 1,590.20
100
6950
7,000
0.05 1,417.55 1,420.45
600
7000
925
0.35
0.4 1,275
1,149.35 1,490.20
100
7050
7,000
0.05
0.6 2,000
1,322.00 1,322.95
100
7100
1,775
0.35
0.4 1,025
1,057.75 1,394.45
100
7150
7,000
0.05 1,214.80 1,223.00 2,100
7200
575
0.45
0.5
925
966.25 1,298.65
100
7250
7,000
0.05
3.05 1,975
1,117.15 1,138.50
100
7300
875
0.55
0.65 1,375
866.2 1,198.65
100
7350
175
0.3
1 1,000
1,014.00 1,021.35
500
7400
300
0.55
0.6 4,175
774.6 1,102.85
100
7450
25
0.25
3 30,000
918
920.05
25
7500
11,500
0.7
0.75 4,350
674.6 1,002.85
100
7550
550
0.7
0.95
25
818.25
825 1,700
7600
3,250
0.7
0.8
200
579.15
907.05
100
7650
1,600
0.4
0.95 1,000
716.4
719.65
25
7700 137,975
0.8
0.85 70,050
483.05
811.25
100
7750
6,000
0.8
0.95 2,500
616.25
619.2
25
7800
89,150
0.85
0.9 17,825
384.5
672.15
100
7850
525
0.5
1 1,250
516.65
521.2
25
7900
22,625
1
1.05 38,275
448.45
474.05
25
7950
350
1.05
1.2
650
421.8
424.7
50
8000
72,275
1.5
1.55 53,350
369
377.35
25
8050
2,750
1.85
1.95 13,000
324.05
326
25
8100
5,250
2.85
2.9 18,550
275.2
277.2
25
8150
150
3.8
3.95
175
227.3
228.2
25
8200
2,775
6.3
6.35 1,075
180.45
184.2
25
8250
125
9.9
10 2,300
137.3
137.45
25
8300
375
17.2
17.3
50
96.6
97.15
75
8350
275
27.3
27.55 8,325
65.15
65.4
50
8400
125
45.15
45.25
150
39.2
39.45
25
8450
50
67.75
67.9
400
22.25
22.4
250
8500
100
97.85
98.15
25
9.8
9.95
975
8550
700
133.15
137.3
25
4.3
4.35 2,050
8600
50
178.5
179.35
100
1.8
1.9 2,050
8650
950
222.7
231.7
25
1.35
1.4 6,700
8700
25
276
277.05
25
0.95
1.2
100
8750
1,500
307.45
323.7
25

0.85
0.6
0.75
0.6
0.65
0.05
0.65
0.05 0.65
0.05 0.65
0.05 0.6
0.05 0.6
0.05 0.55
0.15
0.1 -

0.9
1
0.8
1
0.7
0.95
0.7

45,700
750
13,875
1,500
10,500
1,500
43,925
-

0.7

1,375
-

0.7

3,000
-

0.7

8,950
-

0.65

225
-

0.6

5,000
-

0.4

2,000
-

0.5
0.25

0.35

0.05

250
2,000
-

125

8800
8850
8900
8950
9000
9050
9100
9150
9200
9250
9300
9350
9400
9450
9500
9550
9600
9650
9700
9750
9800
9850
9900
9950
10000
10050
10100
10150
10200
10250
10300
10350
10400
10450
10500

50
1,500
25
1,000
50
1,000
25
1,000
500
1,000
500
1,000
1,800
1,000
800
1,000
3,300
1,000
4,800
1,000
1,000
1,000
1,000
1,000
250
1,000
1,000
1,000
1,000
1,000
1,000
1,000
1,000
1,000
250

370.05
401.45
469.5
338
568.15
438.2
666.95
534
766.65
634
866.7
729.80
964.25
825.60
1,070.00
925.60
1,140.25
1,021.40
1,229.50
1,121.40
1,329.75
1,217.00
1,267.15
1,312.95
1,567.75
1,412.95
1,629.65
1,508.75
1,729.65
1,608.75
1,829.65
1,704.55
1,929.65
1,800.35
2,068.05

371.85
431.9
472.35
523.75
571.5
825.4
672
929.6
770.25
1,029.60
871.15
1,133.80
969.1
1,238.05
1,071.55
1,338.05
1,191.65
1,442.25
1,276.80
1,542.25
1,596.45
1,646.45
1,499.40
1,750.65
1,571.45
1,850.65
1,708.90
1,954.85
1,808.90
2,054.85
1,908.90
2,159.10
2,008.90
2,263.30
2,072.30

25
25
250
100
25
100
25
100
25
100
25
100
25
100
100
100
3,975
100
1,250
100
100
100
2,500
100
100
100
1,000
100
1,000
100
1,000
100
1,000
100
50

Net Chng LTP

IV

Volume

Chng in OI

OI

-0.05

0.4
-

0.4

-0.1

0.6
-

-0.45
-0.3
-0.5
-

0.75
0.5
0.8

-0.5
-0.6
-0.55
-0.25
-0.6
-1
-0.95
-1.15
-1.1
-1.35
-1.3
-1.1
-0.55
1.3
4.75
9.3
14.85
18.65
22.85

0.85
1
0.85
1.25
1.05
1.2
1.5
1.85
2.85
3.9
6.35
9.9
17.2
27.3
45.25
67.9
98.15
134.25
178.45

27.85

276.45

1,250
-

108

3,578
14,935
41.57
10,941
40.04
408 36.85
9,599
35.71
16
32.16
21,626
30
730
28.13 119,740
26.24
3,081
25.15 103,723
23.53
8,218
22.54 161,166
21.43
33,700
20.98 270,950
20.04
35,883
20.11 333,093
19.59
16,678
19.37
97,554
18.54
308
21.63
11,323
28.64
898
-

-100

51.31
46.92
46.83

183,350
3,275
337,225
-

-100

175

55.6

4,525
525
28,450

-3,100

23

60.78

33,025

-5,500

414

64.08

0.6

-0.35

450

67.54

0.45

-0.3

73.54

Chart

-33,850
-36,650
-33,200
-42,775
-50
-31,600
800
-163,000
26,450
-84,250
15,900
-169,800
-13,375
211,775
164,350
-10,825
-9,850
31,750
-400
-16,575
-250

278,175
2,050
1,352,900
250
535,100
400
1,935,275
2,425
760,600
16,825
1,959,025
26,100
3,090,200
39,500
2,394,750
76,200
5,224,225
133,600
4,377,625
263,275
4,749,475
534,875
5,922,025
877,125
5,244,000
310,950
2,141,325
9,350
567,225
2,900
409,025
1,100

27.4
-

28.14

470.5 27.5
571.5
35.91
26.55
663.9 25.55
769
38.04
35.8
867.8
42.83
30.1
960.1 32.3 1,070.00
64.53
36.4 1,172.75
73.46
35.95 1,573.70
85.31
38 2,071.00 110.78

362

26.45
-

371.15

-3,050

298,550
300
129,525
200
383,950

53

-925
-

397

-5,000
-

-25

17

82,375
-

25
-

45

59,250
-

1,075
-

65,575
-

-50
-

1,862
1713
42

10,500
-

-19,525

402,800
1,700
8,650
350
-

-7,625

265,575
-

-75

42,400