SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Active Calls
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
UNITECH 27-Nov-14 CE 22.50 0.90 0.50
125.00%
1.00
0.40
24,361,000 1,433 175.40 7,225,000 4,522,000
167.30%
NIFTY 27-Nov-14 CE 8,400.00 76.40 46.50
155.52%
82.40
35.15
15,464,175 618,567 9,847.59 3,362,725 1,412,475
72.43%
NIFTY 27-Nov-14 CE 8,300.00 127.90 68.50
115.32%
134.90
70.00
14,738,675 589,547 16,149.17 3,536,775 1,062,625
42.95%
UNITECH 27-Nov-14 CE 20.00 2.00 1.00
100.00%
2.05
1.10
13,889,000 817 219.45 5,712,000 1,445,000
33.86%
NIFTY 27-Nov-14 CE 8,500.00 40.80 27.35
203.35%
45.40
16.45
12,907,575 516,303 4,269.83 3,288,450 1,499,750
83.85%
UNITECH 27-Nov-14 CE 25.00 0.40 0.25
166.67%
0.45
0.15
12,733,000 749 39.47 4,777,000 3,876,000
430.19%
JPASSOCIAT 27-Nov-14 CE 35.00 0.75 0.05
7.14%
1.00
0.70
8,648,000 1,081 69.18 5,992,000 2,448,000
69.07%
ASHOKLEY 27-Nov-14 CE 50.00 0.90 -0.05
-5.26%
1.00
0.70
8,030,000 730 74.68 5,104,000 1,518,000
42.33%
NIFTY 27-Nov-14 CE 8,600.00 19.35 13.75
245.54%
22.50
6.55
7,577,725 303,109 1,181.37 2,143,400 1,279,000
147.96%
NIFTY 27-Nov-14 CE 8,200.00 193.25 88.10
83.79%
199.60
120.65
6,292,650 251,706 10,371.55 2,433,350 -39,850
-1.61%
IDFC 27-Nov-14 CE 160.00 3.90 2.50
178.57%
4.15
1.60
6,148,000 3,074 181.98 1,858,000 1,090,000
141.93%
JPASSOCIAT 27-Nov-14 CE 32.50 1.50 0.20
15.38%
1.90
1.30
6,128,000 766 94.98 3,312,000 2,256,000
213.64%
ASHOKLEY 27-Nov-14 CE 47.50 1.75 0.00
0.00%
1.95
1.55
4,829,000 439 87.40 3,135,000 1,298,000
70.66%
IDFC 27-Nov-14 CE 155.00 6.20 3.60
138.46%
6.55
2.80
4,782,000 2,391 215.19 1,348,000 712,000
111.95%
IDFC 27-Nov-14 CE 150.00 9.50 5.10
115.91%
10.00
4.55
3,810,000 1,905 269.75 1,362,000 -248,000
-15.40%
JPASSOCIAT 27-Nov-14 CE 30.00 2.60 0.25
10.64%
3.20
2.30
3,488,000 436 93.83 3,592,000 1,024,000
39.88%
GMRINFRA 27-Nov-14 CE 22.50 1.05 0.30
40.00%
1.05
0.85
3,430,000 343 32.59 3,140,000 2,460,000
361.76%
NHPC 27-Nov-14 CE 20.00 1.15 0.45
64.29%
1.20
0.75
3,192,000 266 30.96 2,460,000 420,000
20.59%
NHPC 27-Nov-14 CE 22.50 0.35 0.10
40.00%
0.40
0.20
3,096,000 258 9.29 3,384,000 1,140,000
50.80%
RPOWER 27-Nov-14 CE 80.00 1.95 1.05
116.67%
2.05
1.00
2,984,000 746 51.62 1,428,000 556,000
63.76%
ASHOKLEY 27-Nov-14 CE 52.50 0.45 -0.05
-10.00%
0.55
0.30
2,926,000 266 12.29 1,474,000 891,000
152.83%
RPOWER 27-Nov-14 CE 75.00 4.10 1.90
86.36%
4.25
2.30
2,892,000 723 99.77 1,356,000 264,000
24.18%
ADANIPOWER 27-Nov-14 CE 50.00 1.45 0.70
93.33%
1.65
0.95
2,768,000 346 40.14 1,920,000 1,368,000
247.83%
IDBI 27-Nov-14 CE 70.00 3.40 0.55
19.30%
4.20
2.95
2,724,000 681 100.24 928,000 388,000
71.85%
NIFTY 27-Nov-14 CE 8,700.00 8.35 5.55
198.21%
10.00
2.05
2,654,250 106,170 187.66 804,575 563,925
234.33%
IFCI 27-Nov-14 CE 40.00 0.65 0.15
30.00%
0.70
0.50
2,565,000 285 15.13 2,403,000 819,000
51.70%
RELIANCE 27-Nov-14 CE 1,000.00 24.25 7.70
46.53%
26.05
17.75
2,543,250 10,173 563.58 1,668,000 461,500
38.25%
HDIL 27-Nov-14 CE 85.00 4.70 1.15
32.39%
5.00
3.65
2,436,000 609 104.99 1,148,000 516,000
81.65%
UNITECH 27-Nov-14 CE 27.50 0.20 0.15
300.00%
0.20
0.10
2,414,000 142 3.14 1,411,000 1,360,000
2,666.67%
IFCI 27-Nov-14 CE 37.50 1.45 0.20
16.00%
1.55
1.20
2,331,000 259 31.47 1,467,000 630,000
75.27%
RCOM 27-Nov-14 CE 110.00 2.80 0.65
30.23%
3.00
2.25
2,276,000 1,138 60.54 1,514,000 348,000
29.85%
TATASTEEL 27-Nov-14 CE 500.00 12.85 5.35
71.33%
14.70
7.90
1,960,500 3,921 230.36 1,018,500 325,500
46.97%
DLF 27-Nov-14 CE 130.00 7.25 0.75
11.54%
7.75
5.65
1,930,000 965 126.22 1,180,000 186,000
18.71%
NTPC 27-Nov-14 CE 150.00 3.55 0.70
24.56%
4.65
2.55
1,784,000 892 62.62 850,000 234,000
37.99%
NIFTY 27-Nov-14 CE 8,100.00 268.85 102.40
61.52%
275.10
184.00
1,781,475 71,259 4,194.66 1,516,475 -75,125
-4.72%
GMRINFRA 27-Nov-14 CE 25.00 0.45 0.15
50.00%
0.45
0.30
1,740,000 174 6.61 1,610,000 800,000
98.77%
L&TFH 27-Nov-14 CE 70.00 2.20 0.80
57.14%
2.35
1.50
1,708,000 427 35.01 1,728,000 736,000
74.19%
IDBI 27-Nov-14 CE 75.00 1.60 0.35
28.00%
2.05
1.35
1,652,000 413 28.91 720,000 324,000
81.82%
HDIL 27-Nov-14 CE 90.00 2.80 0.70
33.33%
2.95
2.10
1,612,000 403 42.07 1,772,000 364,000
25.85%
RCOM 27-Nov-14 CE 105.00 4.90 1.10
28.95%
5.05
3.85
1,594,000 797 70.61 752,000 200,000
36.23%
ADANIPOWER 27-Nov-14 CE 52.50 0.80 0.35
77.78%
0.95
0.50
1,504,000 188 12.48 1,104,000 1,056,000
2,200.00%
JPASSOCIAT 27-Nov-14 CE 40.00 0.25 0.05
25.00%
0.30
0.20
1,504,000 188 3.76 2,200,000 808,000
58.05%
UNIONBANK 27-Nov-14 CE 240.00 4.90 -1.00
-16.95%
8.70
3.65
1,490,000 1,490 96.55 411,000 245,000
147.59%
DLF 27-Nov-14 CE 140.00 3.80 0.35
10.14%
4.05
3.00
1,476,000 738 50.18 1,254,000 454,000
56.75%
ANDHRABANK 27-Nov-14 CE 85.00 3.65 0.95
35.19%
3.85
3.05
1,452,000 363 49.22 680,000 328,000
93.18%
JPPOWER 27-Nov-14 CE 15.00 0.30 0.10
50.00%
0.35
0.20
1,440,000 96 3.89 1,530,000 630,000
70.00%
UNIONBANK 27-Nov-14 CE 230.00 8.20 -1.20
-12.77%
13.25
6.40
1,433,000 1,433 142.15 359,000 201,000
127.22%
RPOWER 27-Nov-14 CE 85.00 0.85 0.45
112.50%
0.95
0.35
1,352,000 338 10.41 444,000 212,000
91.38%
NTPC 27-Nov-14 CE 160.00 0.95 0.20
26.67%
1.40
0.65
1,290,000 645 12.51 708,000 438,000
162.22%
NIFTY 27-Nov-14 CE 8,800.00 3.95 2.40
154.84%
9.00
1.30
1,245,125 49,805 44.45 489,825 337,625
221.83%
IDFC 27-Nov-14 CE 165.00 2.35 1.45
161.11%
2.55
1.10
1,230,000 615 23.62 470,000 430,000
1,075.00%
RELIANCE 27-Nov-14 CE 1,020.00 15.65 5.25
50.48%
16.90
11.25
1,202,750 4,811 170.07 672,250 440,250
189.76%
ITC 27-Nov-14 CE 360.00 6.05 -0.65
-9.70%
9.65
5.80
1,197,000 1,197 92.29 441,000 92,000
26.36%
APOLLOTYRE 27-Nov-14 CE 230.00 6.90 0.65
10.40%
8.30
5.95
1,190,000 595 87.11 490,000 300,000
157.89%
JPPOWER 27-Nov-14 CE 12.50 1.15 0.30
35.29%
1.20
0.85
1,185,000 79 12.68 1,155,000 630,000
120.00%
JISLJALEQS 27-Nov-14 CE 90.00 4.80 2.85
146.15%
4.80
2.35
1,164,000 291 42.72 388,000 204,000
110.87%
APOLLOTYRE 27-Nov-14 CE 220.00 11.00 1.00
10.00%
13.10
9.90
1,088,000 544 125.12 310,000 118,000
61.46%
NIFTY 24-Dec-14 CE 8,500.00 106.60 48.70
84.11%
110.75
63.00
1,065,425 42,617 1,003.95 3,393,900 10,900
0.32%
ITC 27-Nov-14 CE 370.00 2.90 -0.50
-14.71%
5.30
2.80
1,043,000 1,043 43.28 667,000 111,000
19.96%
JPASSOCIAT 27-Nov-14 CE 37.50 0.40 0.05
14.29%
0.55
0.35
1,024,000 128 4.51 592,000 432,000
270.00%
UNITECH 27-Nov-14 CE 17.50 3.85 1.30
50.98%
3.90
2.50
986,000 58 31.95 1,479,000 -255,000
-14.71%
ADANIPOWER 27-Nov-14 CE 45.00 4.05 1.50
58.82%
4.35
3.10
984,000 123 36.90 736,000 256,000
53.33%
NHPC 27-Nov-14 CE 25.00 0.10 0.00
0.00%
0.15
0.10
972,000 81 0.97 744,000 276,000
58.97%
IDFC 27-Nov-14 CE 170.00 1.40 0.90
180.00%
1.45
0.50
950,000 475 9.69 404,000 358,000
778.26%
HINDALCO 27-Nov-14 CE 165.00 6.30 1.30
26.00%
7.15
4.65
932,000 466 56.29 278,000 98,000
54.44%
JISLJALEQS 27-Nov-14 CE 95.00 2.70 1.75
184.21%
2.85
1.15
928,000 232 20.51 376,000 320,000
571.43%
HINDALCO 27-Nov-14 CE 170.00 4.45 1.10
32.84%
4.95
3.10
916,000 458 37.74 464,000 208,000
81.25%
NIFTY 27-Nov-14 CE 8,350.00 100.35 57.65
135.01%
106.65
45.10
916,000 36,640 820.00 232,100 152,750
192.50%
ADANIPOWER 27-Nov-14 CE 47.50 2.65 1.20
82.76%
2.75
1.80
896,000 112 22.13 504,000 144,000
40.00%
BANKNIFTY 27-Nov-14 CE 17,500.00 167.30 78.15
87.66%
183.80
95.05
885,550 35,422 1,329.65 288,125 168,150
140.15%
NIFTY 27-Nov-14 CE 8,000.00 352.30 112.55
46.94%
360.60
263.10
884,075 35,363 2,862.63 1,747,200 110,400
6.74%
NTPC 27-Nov-14 CE 155.00 1.85 0.50
37.04%
2.55
1.30
878,000 439 16.24 400,000 174,000
76.99%
TATASTEEL 27-Nov-14 CE 480.00 22.55 7.80
52.88%
25.25
15.30
869,500 1,739 175.73 407,500 -18,500
-4.34%
RCOM 27-Nov-14 CE 100.00 7.75 1.50
24.00%
8.05
6.35
866,000 433 63.04 1,662,000 60,000
3.75%
HINDALCO 27-Nov-14 CE 160.00 8.75 1.50
20.69%
9.90
6.80
862,000 431 71.89 590,000 10,000
1.72%
JINDALSTEL 27-Nov-14 CE 170.00 6.25 0.15
2.46%
7.40
5.15
834,000 834 53.21 491,000 72,000
17.18%
TITAN 27-Nov-14 CE 400.00 11.95 -19.25
-61.70%
18.60
11.00
828,000 828 113.27 287,000 268,000
1,410.53%
RELIANCE 27-Nov-14 CE 1,040.00 9.90 3.05
44.53%
10.70
6.40
819,500 3,278 70.15 284,750 134,750
89.83%
ONGC 27-Nov-14 CE 420.00 7.35 2.20
42.72%
7.75
5.40
807,500 1,615 54.26 668,000 46,000
7.40%
DLF 27-Nov-14 CE 125.00 9.70 0.95
10.86%
10.30
7.75
792,000 396 69.85 542,000 142,000
35.50%
DISHTV 27-Nov-14 CE 60.00 1.30 0.50
62.50%
1.60
0.85
780,000 195 8.89 828,000 220,000
36.18%
BHARTIARTL 27-Nov-14 CE 420.00 5.60 -3.25
-36.72%
9.65
5.25
779,500 1,559 48.72 532,000 348,000
189.13%
LICHSGFIN 27-Nov-14 CE 360.00 15.95 8.10
103.18%
16.75
7.75
777,000 777 98.21 161,000 65,000
67.71%
ANDHRABANK 27-Nov-14 CE 90.00 1.95 0.50
34.48%
2.10
1.65
776,000 194 14.36 344,000 152,000
79.17%
JINDALSTEL 27-Nov-14 CE 180.00 3.55 0.20
5.97%
4.40
2.90
776,000 776 27.70 582,000 360,000
162.16%
RELIANCE 27-Nov-14 CE 980.00 35.05 9.85
39.09%
37.35
27.50
774,750 3,099 249.08 424,000 16,000
3.92%
SBIN 27-Nov-14 CE 2,800.00 51.90 18.85
57.03%
60.75
37.90
768,000 6,144 413.88 445,125 382,375
609.36%
ARVIND 27-Nov-14 CE 310.00 12.00 2.85
31.15%
13.25
10.45
762,000 762 91.97 431,000 177,000
69.69%
TATAMOTORS 27-Nov-14 CE 540.00 15.40 3.55
29.96%
16.60
9.95
753,000 1,506 109.11 293,500 134,500
84.59%
TATASTEEL 27-Nov-14 CE 490.00 16.80 6.25
59.24%
19.40
11.00
746,000 1,492 117.72 247,000 -5,000
-1.98%
CENTURYTEX 27-Nov-14 CE 580.00 14.50 0.35
2.47%
21.55
12.50
743,500 1,487 125.50 213,000 132,000
162.96%
APOLLOTYRE 27-Nov-14 CE 240.00 4.20 0.40
10.53%
5.10
3.80
734,000 367 32.37 538,000 268,000
99.26%
L&TFH 27-Nov-14 CE 75.00 0.65 0.25
62.50%
0.75
0.40
732,000 183 4.47 744,000 280,000
60.34%
RCOM 27-Nov-14 CE 115.00 1.60 0.40
33.33%
1.70
1.25
726,000 363 10.74 490,000 258,000
111.21%
IFCI 27-Nov-14 CE 35.00 2.90 0.35
13.73%
2.95
2.45
720,000 80 20.09 774,000 162,000
26.47%
BHARTIARTL 27-Nov-14 CE 410.00 8.65 -4.40
-33.72%
14.80
8.35
698,500 1,397 68.24 518,500 314,500
154.17%
NIFTY 27-Nov-14 CE 8,450.00 56.90 36.50
178.92%
61.90
24.15
690,925 27,637 324.80 154,425 87,425
130.49%
SBIN 27-Nov-14 CE 2,900.00 25.30 9.60
61.15%
30.65
17.00
672,875 5,383 176.63 417,125 382,500
1,104.69%
DLF 27-Nov-14 CE 150.00 1.90 0.05
2.70%
2.00
1.45
662,000 331 11.06 784,000 162,000
26.05%
TATAGLOBAL 27-Nov-14 CE 160.00 6.00 1.25
26.32%
6.65
4.45
660,000 330 39.47 740,000 164,000
28.47%
AXISBANK 27-Nov-14 CE 450.00 7.85 2.40
44.04%
9.20
5.95
656,250 525 50.14 275,000 118,750
76.00%
HDIL 27-Nov-14 CE 80.00 7.60 1.80
31.03%
7.65
6.00
656,000 164 43.76 568,000 -184,000
-24.47%
CROMPGREAV 27-Nov-14 CE 190.00 8.00 1.15
16.79%
8.75
7.00
653,000 653 52.04 495,000 -11,000
-2.17%
AXISBANK 27-Nov-14 CE 440.00 12.25 3.30
36.87%
13.70
9.60
648,750 519 76.49 271,250 52,500
24.00%
ADANIPOWER 27-Nov-14 CE 60.00 0.15 -0.15
-50.00%
0.20
0.15
648,000 81 1.10 464,000 432,000
1,350.00%
TATAMOTORS 27-Nov-14 CE 530.00 20.30 4.25
26.48%
21.90
14.00
642,500 1,285 119.12 247,000 -2,000
-0.80%
ALBK 27-Nov-14 CE 115.00 4.65 0.45
10.71%
5.20
3.50
642,000 321 28.50 282,000 78,000
38.24%
L&TFH 27-Nov-14 CE 72.50 1.20 0.45
60.00%
1.30
0.75
640,000 160 7.10 560,000 252,000
81.82%
HDIL 27-Nov-14 CE 95.00 1.65 0.50
43.48%
1.70
1.25
636,000 159 9.29 416,000 224,000
116.67%
HDIL 27-Nov-14 CE 100.00 0.95 0.20
26.67%
1.00
0.75
632,000 158 5.37 572,000 244,000
74.39%
TATASTEEL 27-Nov-14 CE 520.00 6.60 3.00
83.33%
7.80
3.25
630,000 1,260 37.86 379,500 73,500
24.02%
EXIDEIND 27-Nov-14 CE 160.00 5.15 0.45
9.57%
6.50
5.05
620,000 310 35.77 312,000 120,000
62.50%
ASHOKLEY 27-Nov-14 CE 45.00 3.05 0.05
1.67%
3.25
2.85
616,000 56 18.79 1,276,000 99,000
8.41%
RELCAPITAL 27-Nov-14 CE 500.00 13.20 5.90
80.82%
15.00
7.70
616,000 1,232 77.00 440,000 111,000
33.74%
UNIONBANK 27-Nov-14 CE 250.00 2.80 -0.85
-23.29%
5.30
2.00
610,000 610 23.12 392,000 234,000
148.10%
DLF 27-Nov-14 CE 120.00 13.00 1.15
9.70%
13.50
10.50
608,000 304 70.95 922,000 46,000
5.25%
TITAN 27-Nov-14 CE 420.00 5.55 -13.55
-70.94%
11.20
5.45
605,000 605 43.08 246,000 163,000
196.39%
IRB 27-Nov-14 CE 260.00 9.25 0.20
2.21%
10.90
8.35
603,000 603 57.16 409,000 129,000
46.07%
RPOWER 27-Nov-14 CE 90.00 0.40 0.15
60.00%
0.45
0.25
600,000 150 2.16 424,000 236,000
125.53%
SSLT 27-Nov-14 CE 260.00 7.75 1.30
20.16%
9.00
6.00
596,000 596 47.08 366,000 110,000
42.97%
RELIANCE 27-Nov-14 CE 1,060.00 6.25 2.25
56.25%
6.75
3.70
579,750 2,319 30.84 264,000 177,000
203.45%
INDIACEM 27-Nov-14 CE 110.00 6.20 0.25
4.20%
7.35
5.80
568,000 284 37.66 1,096,000 -4,000
-0.36%
HINDALCO 27-Nov-14 CE 180.00 1.95 0.55
39.29%
2.20
1.35
564,000 282 9.76 310,000 190,000
158.33%
KTKBANK 27-Nov-14 CE 130.00 2.80 1.00
55.56%
3.20
2.00
560,000 280 14.84 372,000 248,000
200.00%
RELCAPITAL 27-Nov-14 CE 480.00 21.00 8.25
64.71%
23.65
13.50
556,500 1,113 110.02 318,500 86,500
37.28%
CROMPGREAV 27-Nov-14 CE 200.00 4.35 0.45
11.54%
4.95
3.80
549,000 549 24.76 624,000 46,000
7.96%
NIFTY 27-Nov-14 CE 8,250.00 159.00 76.75
93.31%
165.00
96.30
543,550 21,742 701.72 78,175 7,175
10.11%
INFY 27-Nov-14 CE 4,100.00 66.10 28.95
77.93%
71.55
47.95
543,375 4,347 334.12 238,125 185,000
348.24%
VOLTAS 27-Nov-14 CE 260.00 9.70 2.55
35.66%
10.85
6.70
541,000 541 53.50 249,000 169,000
211.25%
ANDHRABANK 27-Nov-14 CE 80.00 6.30 1.45
29.90%
6.40
5.45
536,000 134 31.36 584,000 -60,000
-9.32%
BHEL 27-Nov-14 CE 260.00 6.85 0.65
10.48%
7.95
6.35
536,000 536 37.68 456,000 62,000
15.74%
TITAN 27-Nov-14 CE 410.00 8.05 -18.15
-69.27%
13.75
7.80
535,000 535 52.70 198,000 134,000
209.38%
ALBK 27-Nov-14 CE 120.00 2.55 0.15
6.25%
3.15
2.15
526,000 263 14.20 348,000 48,000
16.00%
BANKNIFTY 27-Nov-14 CE 18,000.00 59.75 31.45
111.13%
69.35
33.00
520,075 20,803 286.15 162,950 128,875
378.21%
RPOWER 27-Nov-14 CE 77.50 2.90 1.45
100.00%
3.00
1.40
520,000 130 12.74 248,000 136,000
121.43%
TATAGLOBAL 27-Nov-14 CE 170.00 2.60 0.65
33.33%
3.45
1.85
516,000 258 13.42 616,000 204,000
49.51%
ADANIPOWER 27-Nov-14 CE 55.00 0.45 0.25
125.00%
0.60
0.25
512,000 64 2.30 352,000 272,000
340.00%
IOB 27-Nov-14 CE 60.00 2.65 0.80
43.24%
2.70
1.70
512,000 128 11.93 536,000 48,000
9.84%
SBIN 27-Nov-14 CE 2,700.00 92.35 26.85
40.99%
103.50
70.00
503,625 4,029 457.74 140,875 -3,500
-2.42%
UNITECH 27-Nov-14 CE 30.00 0.10 0.05
100.00%
0.10
0.05
493,000 29 0.39 612,000 255,000
71.43%
JINDALSTEL 27-Nov-14 CE 160.00 10.25 0.25
2.50%
11.80
8.85
478,000 478 50.29 611,000 86,000
16.38%
TATAPOWER 27-Nov-14 CE 95.00 2.35 0.80
51.61%
2.40
1.60
476,000 119 10.23 528,000 184,000
53.49%
ADANIPORTS 27-Nov-14 CE 280.00 12.90 4.60
55.42%
13.90
8.35
470,000 470 57.67 140,000 -118,000
-45.74%
TATAPOWER 27-Nov-14 CE 100.00 0.95 0.30
46.15%
0.95
0.65
468,000 117 3.93 396,000 28,000
7.61%
KTKBANK 27-Nov-14 CE 125.00 4.85 1.70
53.97%
4.95
3.40
464,000 232 20.00 340,000 100,000
41.67%
ICICIBANK 27-Nov-14 CE 1,650.00 30.00 1.95
6.95%
34.00
25.45
461,000 1,844 142.54 142,500 43,250
43.58%
DLF 27-Nov-14 CE 135.00 5.40 0.70
14.89%
5.65
4.10
456,000 228 21.84 212,000 104,000
96.30%
IDFC 27-Nov-14 CE 145.00 13.60 6.45
90.21%
14.00
7.50
456,000 228 48.52 388,000 -128,000
-24.81%
TATAMTRDVR 27-Nov-14 CE 340.00 10.70 3.30
44.59%
12.30
8.65
456,000 456 48.24 302,000 4,000
1.34%
ASHOKLEY 27-Nov-14 CE 55.00 0.20 -0.10
-33.33%
0.30
0.20
451,000 41 1.13 649,000 22,000
3.51%
ITC 27-Nov-14 CE 380.00 1.35 -0.15
-10.00%
2.55
1.30
451,000 451 8.97 328,000 240,000
272.73%
CENTURYTEX 27-Nov-14 CE 600.00 9.00 0.35
4.05%
13.75
7.30
450,500 901 47.53 134,500 79,500
144.55%
BANKNIFTY 27-Nov-14 CE 17,000.00 376.95 139.10
58.48%
403.00
250.05
447,425 17,897 1,526.26 236,125 -9,950
-4.04%
TATASTEEL 27-Nov-14 CE 540.00 3.20 1.75
120.69%
3.90
1.75
439,500 879 11.56 167,000 128,000
328.21%
ONGC 27-Nov-14 CE 410.00 11.15 3.50
45.75%
11.85
8.00
439,000 878 44.08 324,000 118,000
57.28%
CENTURYTEX 27-Nov-14 CE 560.00 22.35 -0.30
-1.32%
31.60
19.85
435,500 871 108.61 130,000 2,000
1.56%
ARVIND 27-Nov-14 CE 300.00 17.00 3.80
28.79%
18.00
14.05
433,000 433 71.06 330,000 -20,000
-5.71%
DLF 27-Nov-14 CE 160.00 1.00 0.00
0.00%
1.00
0.75
430,000 215 3.70 386,000 106,000
37.86%
ONGC 27-Nov-14 CE 400.00 15.90 4.50
39.47%
16.90
12.00
427,000 854 61.36 431,000 -56,000
-11.50%
LT 27-Nov-14 CE 1,700.00 33.45 15.45
85.83%
35.55
21.10
424,250 1,697 120.19 361,750 89,000
32.63%
NMDC 27-Nov-14 CE 170.00 4.80 0.10
2.13%
6.80
4.25
408,000 204 23.09 238,000 150,000
170.45%
HDFCBANK 27-Nov-14 CE 920.00 18.35 6.45
54.20%
20.00
11.20
401,250 1,605 70.58 244,000 129,000
112.17%
LT 27-Nov-14 CE 1,650.00 54.20 23.15
74.56%
57.00
34.05
396,250 1,585 185.88 172,250 76,250
79.43%
SAIL 27-Nov-14 CE 85.00 2.45 0.25
11.36%
2.75
2.25
396,000 99 10.02 420,000 128,000
43.84%
LICHSGFIN 27-Nov-14 CE 350.00 22.50 10.80
92.31%
23.10
11.50
390,000 390 66.42 201,000 28,000
16.18%
NIFTY 24-Dec-14 CE 8,600.00 68.50 37.25
119.20%
71.75
36.70
387,375 15,495 235.49 1,933,825 69,675
3.74%
KTKBANK 27-Nov-14 CE 120.00 7.60 2.40
46.15%
7.60
5.60
386,000 193 25.75 346,000 38,000
12.34%
INFY 27-Nov-14 CE 4,200.00 30.45 11.90
64.15%
33.75
24.45
385,125 3,081 113.96 257,875 211,125
451.60%
TATAMOTORS 27-Nov-14 CE 550.00 11.30 2.80
32.94%
12.25
7.40
382,000 764 39.96 228,000 75,000
49.02%
IFCI 27-Nov-14 CE 42.50 0.30 0.05
20.00%
0.30
0.25
378,000 42 1.02 324,000 279,000
620.00%
TATAGLOBAL 27-Nov-14 CE 165.00 4.10 1.20
41.38%
4.40
2.80
378,000 189 14.82 252,000 78,000
44.83%
TATAMOTORS 27-Nov-14 CE 560.00 8.20 2.45
42.61%
8.80
5.00
367,000 734 27.67 177,000 50,000
39.37%
TATAMTRDVR 27-Nov-14 CE 350.00 6.90 2.40
53.33%
8.00
5.50
367,000 367 25.40 256,000 156,000
156.00%
PFC 27-Nov-14 CE 300.00 6.90 1.80
35.29%
7.60
4.75
364,000 364 22.64 213,000 89,000
71.77%
RELIANCE 27-Nov-14 CE 1,100.00 2.80 0.85
43.59%
3.05
1.55
364,000 1,456 8.95 342,000 168,250
96.83%
TATAMOTORS 27-Nov-14 CE 570.00 5.75 1.80
45.57%
6.40
3.15
356,500 713 18.68 89,000 61,000
217.86%
POWERGRID 27-Nov-14 CE 150.00 1.95 0.25
14.71%
2.10
1.50
352,000 176 6.41 284,000 138,000
94.52%
ITC 27-Nov-14 CE 365.00 4.15 -0.65
-13.54%
7.20
4.05
349,000 349 21.99 245,000 180,000
276.92%
YESBANK 27-Nov-14 CE 680.00 19.65 3.40
20.92%
22.05
17.35
348,500 697 69.87 184,000 9,000
5.14%
YESBANK 27-Nov-14 CE 700.00 12.00 2.35
24.35%
13.90
10.25
346,500 693 42.86 264,500 132,500
100.38%
GMRINFRA 27-Nov-14 CE 20.00 2.35 0.50
27.03%
2.35
1.90
340,000 34 7.51 1,060,000 80,000
8.16%
PTC 27-Nov-14 CE 95.00 2.25 0.60
36.36%
2.85
2.00
336,000 84 8.27 228,000 104,000
83.87%
BHARTIARTL 27-Nov-14 CE 400.00 13.50 -5.05
-27.22%
17.00
13.00
333,000 666 47.25 213,500 155,500
268.10%
AXISBANK 27-Nov-14 CE 460.00 5.00 1.85
58.73%
5.75
3.35
332,500 266 15.69 135,000 82,500
157.14%
UCOBANK 27-Nov-14 CE 90.00 2.90 0.35
13.73%
3.05
2.55
332,000 83 9.40 372,000 64,000
20.78%
COALINDIA 27-Nov-14 CE 370.00 10.10 3.35
49.63%
10.45
6.70
330,000 330 29.17 195,000 63,000
47.73%
NIFTY 24-Dec-14 CE 8,400.00 152.50 63.60
71.54%
157.55
99.00
329,275 13,171 424.83 730,200 37,150
5.36%
BHEL 27-Nov-14 CE 270.00 4.00 0.25
6.67%
4.80
3.75
324,000 324 13.35 365,000 -3,000
-0.82%
IDBI 27-Nov-14 CE 80.00 0.70 0.25
55.56%
1.00
0.55
324,000 81 2.59 324,000 188,000
138.24%
RELINFRA 27-Nov-14 CE 600.00 53.95 26.65
97.62%
55.00
29.50
323,000 646 130.78 86,000 -9,500
-9.95%
NIFTY 27-Nov-14 CE 8,900.00 2.15 0.65
43.33%
2.55
0.75
322,525 12,901 7.00 118,100 104,800
787.97%
LICHSGFIN 27-Nov-14 CE 370.00 11.25 6.40
131.96%
11.60
4.90
319,000 319 29.54 102,000 71,000
229.03%
SAIL 27-Nov-14 CE 90.00 1.10 0.15
15.79%
1.25
0.90
316,000 79 3.48 304,000 176,000
137.50%
NIFTY 24-Dec-14 CE 9,000.00 11.50 5.55
93.28%
12.25
6.50
315,500 12,620 31.27 1,648,450 -3,500
-0.21%
NIFTY 24-Dec-14 CE 8,300.00 209.00 73.70
54.47%
216.35
146.00
313,000 12,520 587.78 484,350 -19,200
-3.81%
SSLT 27-Nov-14 CE 270.00 4.25 0.75
21.43%
5.10
3.30
313,000 313 13.80 238,000 50,000
26.60%
RCOM 27-Nov-14 CE 120.00 0.85 0.25
41.67%
0.95
0.65
312,000 156 2.50 376,000 188,000
100.00%
ARVIND 27-Nov-14 CE 330.00 5.90 1.50
34.09%
6.60
4.95
311,000 311 18.29 207,000 99,000
91.67%
HINDALCO 27-Nov-14 CE 175.00 2.90 0.75
34.88%
3.30
2.00
310,000 155 8.59 152,000 86,000
130.30%
ARVIND 27-Nov-14 CE 320.00 8.35 2.00
31.50%
9.40
7.45
309,000 309 26.08 141,000 49,000
53.26%
RPOWER 27-Nov-14 CE 70.00 7.50 2.65
54.64%
7.80
5.00
308,000 77 19.99 316,000 -28,000
-8.14%
NMDC 27-Nov-14 CE 180.00 2.00 0.10
5.26%
3.05
1.95
302,000 151 7.22 220,000 144,000
189.47%
TITAN 27-Nov-14 CE 430.00 3.90 -11.00
-73.83%
6.85
3.80
299,000 299 14.98 163,000 72,000
79.12%
RELIANCE 27-Nov-14 CE 960.00 49.00 12.55
34.43%
52.00
39.80
296,500 1,186 138.38 339,750 -41,000
-10.77%
LT 27-Nov-14 CE 1,600.00 82.05 31.40
61.99%
85.00
55.50
294,000 1,176 209.89 139,750 -8,750
-5.89%
UNIONBANK 27-Nov-14 CE 220.00 12.75 -1.45
-10.21%
19.40
10.40
294,000 294 40.60 103,000 45,000
77.59%
TATASTEEL 27-Nov-14 CE 510.00 9.20 3.90
73.58%
10.80
5.35
289,000 578 25.11 101,500 59,500
141.67%
GAIL 27-Nov-14 CE 540.00 25.85 18.80
266.67%
27.00
6.80
279,500 559 51.34 59,500 53,500
891.67%
ALBK 27-Nov-14 CE 110.00 7.50 0.75
11.11%
8.15
6.00
278,000 139 19.52 226,000 -50,000
-18.12%
IDEA 27-Nov-14 CE 170.00 3.40 0.90
36.00%
3.60
2.65
278,000 139 8.56 200,000 44,000
28.21%
ICICIBANK 27-Nov-14 CE 1,700.00 15.00 1.00
7.14%
17.70
12.00
277,000 1,108 44.04 189,500 50,750
36.58%
VOLTAS 27-Nov-14 CE 250.00 14.10 2.80
24.78%
15.75
10.90
275,000 275 39.33 129,000 57,000
79.17%
FEDERALBNK 27-Nov-14 CE 150.00 2.40 0.35
17.07%
2.60
2.00
274,000 137 6.66 272,000 176,000
183.33%
AXISBANK 27-Nov-14 CE 430.00 17.65 4.25
31.72%
19.60
14.35
272,500 218 45.34 143,750 -41,250
-22.30%
IDBI 27-Nov-14 CE 72.50 2.50 0.65
35.14%
3.00
2.10
272,000 68 7.13 136,000 108,000
385.71%
RELINFRA 27-Nov-14 CE 640.00 30.00 17.55
140.96%
31.40
13.60
266,500 533 64.25 102,500 62,000
153.09%
RELINFRA 27-Nov-14 CE 620.00 40.40 21.65
115.47%
42.00
19.15
265,000 530 79.98 53,000 12,000
29.27%
NHPC 27-Nov-14 CE 27.50 0.05 0.00
0.00%
0.05
0.05
264,000 22 0.13 264,000 240,000
1,000.00%
NMDC 27-Nov-14 CE 175.00 3.25 0.15
4.84%
4.70
2.80
258,000 129 9.80 196,000 160,000
444.44%
RELCAPITAL 27-Nov-14 CE 460.00 31.50 10.75
51.81%
35.05
21.85
255,500 511 73.97 163,000 -33,000
-16.84%
ICICIBANK 27-Nov-14 CE 1,600.00 53.05 2.40
4.74%
59.60
47.00
255,000 1,020 138.31 216,500 4,250
2.00%
IOB 27-Nov-14 CE 55.00 5.65 1.50
36.14%
5.70
4.60
252,000 63 13.20 200,000 64,000
47.06%
RELINFRA 27-Nov-14 CE 660.00 21.00 13.00
162.50%
22.00
8.60
251,000 502 40.26 137,000 115,500
537.21%
BHARTIARTL 27-Nov-14 CE 430.00 3.50 -2.35
-40.17%
8.00
3.40
250,000 500 10.48 212,500 85,500
67.32%
NIFTY 24-Dec-14 CE 8,000.00 439.05 107.90
32.58%
446.00
335.00
249,800 9,992 1,048.01 3,590,675 -5,775
-0.16%
DISHTV 27-Nov-14 CE 57.50 2.30 0.75
48.39%
2.55
1.55
244,000 61 5.22 356,000 -12,000
-3.26%
COALINDIA 27-Nov-14 CE 360.00 16.00 5.15
47.47%
16.00
11.30
243,000 243 32.10 164,000 5,000
3.14%
TCS 27-Nov-14 CE 2,600.00 60.00 16.45
37.77%
67.65
43.00
242,375 1,939 143.85 139,625 34,125
32.35%
NIFTY 24-Dec-14 CE 8,700.00 42.00 24.30
137.29%
44.80
21.45
240,925 9,637 84.11 1,171,400 35,850
3.16%
HINDPETRO 27-Nov-14 CE 540.00 15.70 2.95
23.14%
19.00
11.05
238,500 477 38.73 154,000 41,000
36.28%
NIFTY 27-Nov-14 CE 9,000.00 1.35 0.75
125.00%
1.65
0.75
237,575 9,503 3.02 207,825 75,075
56.55%
JISLJALEQS 27-Nov-14 CE 100.00 1.60 1.25
357.14%
1.65
0.85
236,000 59 3.07 132,000 96,000
266.67%
M&M 27-Nov-14 CE 1,300.00 45.00 6.55
17.04%
59.00
35.00
236,000 944 109.36 79,750 42,000
111.26%
INDIACEM 27-Nov-14 CE 115.00 4.20 0.50
13.51%
5.00
3.75
234,000 117 10.16 402,000 62,000
18.24%
COALINDIA 27-Nov-14 CE 380.00 6.00 2.30
62.16%
6.50
4.05
233,000 233 12.07 234,000 102,000
77.27%
PFC 27-Nov-14 CE 280.00 14.85 2.80
23.24%
16.30
10.85
233,000 233 31.66 173,000 75,000
76.53%
HDFC 27-Nov-14 CE 1,100.00 29.65 16.45
124.62%
32.30
14.70
225,250 901 53.05 79,750 34,750
77.22%
RELIANCE 27-Nov-14 CE 940.00 66.60 15.75
30.97%
67.70
55.30
224,000 896 136.84 212,250 -70,750
-25.00%
HDFCBANK 27-Nov-14 CE 900.00 31.10 9.45
43.65%
32.05
23.80
220,500 882 65.51 454,500 85,000
23.00%
IRB 27-Nov-14 CE 270.00 6.05 0.30
5.22%
7.00
5.40
220,000 220 13.49 164,000 28,000
20.59%
RELIANCE 24-Dec-14 CE 1,060.00 14.60 -3.45
-19.11%
17.30
13.05
218,750 875 31.08 172,750 172,750
0.00%
CROMPGREAV 27-Nov-14 CE 210.00 2.35 0.25
11.90%
3.20
2.10
217,000 217 5.43 262,000 50,000
23.58%
SYNDIBANK 27-Nov-14 CE 120.00 9.00 2.75
44.00%
9.10
7.20
210,000 105 17.35 338,000 14,000
4.32%
INFY 27-Nov-14 CE 4,000.00 115.00 44.00
61.97%
123.50
83.00
209,250 1,674 228.08 101,000 28,375
39.07%
TITAN 27-Nov-14 CE 440.00 2.70 -7.75
-74.16%
10.00
2.40
207,000 207 7.14 124,000 32,000
34.78%
ORIENTBANK 27-Nov-14 CE 280.00 15.05 6.55
77.06%
16.05
9.00
206,000 206 26.00 86,000 -10,000
-10.42%
TATASTEEL 27-Nov-14 CE 460.00 36.05 9.55
36.04%
39.00
25.80
201,000 402 67.62 189,000 -50,000
-20.92%
BANKINDIA 27-Nov-14 CE 300.00 6.40 2.45
62.03%
7.00
4.55
200,000 200 11.58 166,000 57,000
52.29%
GMRINFRA 27-Nov-14 CE 27.50 0.15 0.00
0.00%
0.20
0.15
200,000 20 0.34 280,000 180,000
180.00%
RPOWER 27-Nov-14 CE 72.50 5.60 2.30
69.70%
5.70
3.50
200,000 50 9.10 192,000 -24,000
-11.11%
TATASTEEL 27-Nov-14 CE 470.00 29.20 10.00
52.08%
32.00
20.05
200,000 400 52.38 227,500 -44,500
-16.36%
BHEL 27-Nov-14 CE 280.00 2.30 0.05
2.22%
2.80
2.05
199,000 199 4.66 392,000 64,000
19.51%
IRB 27-Nov-14 CE 280.00 4.00 0.55
15.94%
4.25
3.45
197,000 197 7.62 102,000 -30,000
-22.73%
SYNDIBANK 27-Nov-14 CE 125.00 6.05 2.05
51.25%
6.35
3.95
196,000 98 11.00 326,000 62,000
23.48%
CANBK 27-Nov-14 CE 400.00 18.20 5.70
45.60%
20.40
13.10
195,000 195 33.93 116,000 16,000
16.00%
TVSMOTOR 27-Nov-14 CE 260.00 12.80 2.40
23.08%
14.65
11.50
194,000 194 25.82 191,000 61,000
46.92%
BHEL 27-Nov-14 CE 250.00 11.20 1.30
13.13%
12.65
9.85
192,000 192 21.12 282,000 8,000
2.92%
SAIL 27-Nov-14 CE 80.00 5.05 0.55
12.22%
5.40
4.80
192,000 48 9.68 272,000 156,000
134.48%
NIFTY 27-Nov-14 CE 7,900.00 444.85 124.85
39.02%
453.35
347.60
189,950 7,598 776.00 810,325 -46,225
-5.40%
YESBANK 27-Nov-14 CE 660.00 30.50 5.15
20.32%
32.90
26.30
188,500 377 55.72 146,500 -15,500
-9.57%
SYNDIBANK 27-Nov-14 CE 130.00 4.00 1.50
60.00%
4.25
2.75
188,000 94 7.05 172,000 100,000
138.89%
MARUTI 27-Nov-14 CE 3,400.00 72.30 34.35
90.51%
78.10
36.00
187,500 1,500 121.05 73,875 39,250
113.36%
TATAMTRDVR 27-Nov-14 CE 330.00 15.80 4.25
36.80%
17.25
12.70
186,000 186 28.79 147,000 -1,000
-0.68%
TATAGLOBAL 27-Nov-14 CE 180.00 1.05 0.30
40.00%
1.25
0.70
186,000 93 1.79 216,000 90,000
71.43%
JSWENERGY 27-Nov-14 CE 85.00 1.80 -0.20
-10.00%
2.15
1.70
184,000 46 3.42 168,000 96,000
133.33%
RPOWER 27-Nov-14 CE 82.50 1.40 -3.90
-73.58%
1.40
0.75
184,000 46 2.13 112,000 112,000
0.00%
CAIRN 27-Nov-14 CE 300.00 3.20 0.20
6.67%
3.60
2.60
181,000 181 5.77 351,000 46,000
15.08%
NIFTY 27-Nov-14 CE 7,800.00 537.80 131.75
32.45%
544.40
438.90
180,925 7,237 918.85 500,700 -49,000
-8.91%
NIFTY 27-Nov-14 CE 7,600.00 728.15 133.45
22.44%
737.95
627.95
180,625 7,225 1,218.75 279,350 -118,250
-29.74%
CROMPGREAV 27-Nov-14 CE 180.00 13.50 2.00
17.39%
14.35
12.05
180,000 180 23.90 173,000 -37,000
-17.62%
IOB 27-Nov-14 CE 65.00 1.00 0.30
42.86%
1.20
0.70
180,000 45 1.60 324,000 -20,000
-5.81%
GAIL 27-Nov-14 CE 520.00 37.00 24.45
194.82%
38.45
11.80
178,500 357 39.27 45,000 16,000
55.17%
NIFTY 24-Dec-14 CE 8,200.00 278.25 90.00
47.81%
284.65
200.65
176,250 7,050 445.51 579,050 -4,950
-0.85%
BANKINDIA 27-Nov-14 CE 280.00 15.00 4.75
46.34%
15.50
10.40
176,000 176 22.70 174,000 35,000
25.18%
FEDERALBNK 27-Nov-14 CE 145.00 4.10 0.65
18.84%
4.50
3.30
176,000 88 7.15 162,000 38,000
30.65%
AMBUJACEM 27-Nov-14 CE 230.00 5.55 0.25
4.72%
6.95
5.20
176,000 176 10.63 200,000 -16,000
-7.41%
AXISBANK 27-Nov-14 CE 470.00 3.00 1.35
81.82%
3.55
1.70
172,500 138 4.74 131,250 121,250
1,212.50%
SBIN 27-Nov-14 CE 2,750.00 69.25 21.60
45.33%
79.90
51.70
172,125 1,377 120.71 70,625 34,125
93.49%
IDEA 27-Nov-14 CE 165.00 5.50 1.70
44.74%
5.75
4.10
172,000 86 8.51 156,000 26,000
20.00%
GAIL 27-Nov-14 CE 550.00 19.20 15.10
368.29%
21.05
4.25
170,500 341 28.05 52,000 45,000
642.86%
TATAPOWER 27-Nov-14 CE 90.00 5.00 1.50
42.86%
5.05
3.75
168,000 42 7.71 372,000 24,000
6.90%
ADANIPORTS 27-Nov-14 CE 290.00 8.20 3.10
60.78%
9.00
5.50
166,000 166 13.48 68,000 34,000
100.00%
JISLJALEQS 27-Nov-14 CE 85.00 7.50 3.60
92.31%
8.00
4.90
164,000 41 10.82 196,000 -4,000
-2.00%
SSLT 27-Nov-14 CE 250.00 12.80 2.05
19.07%
14.50
10.90
162,000 162 21.21 119,000 15,000
14.42%
UNIONBANK 27-Nov-14 CE 260.00 1.60 -0.65
-28.89%
3.25
1.10
162,000 162 3.71 74,000 54,000
270.00%
PFC 27-Nov-14 CE 290.00 10.25 2.10
25.77%
11.10
7.40
161,000 161 15.21 133,000 9,000
7.26%
ALBK 27-Nov-14 CE 125.00 1.50 0.20
15.38%
1.70
1.35
160,000 80 2.42 166,000 42,000
33.87%
HEXAWARE 27-Nov-14 CE 200.00 8.40 0.95
12.75%
9.70
7.75
158,000 79 13.70 120,000 12,000
11.11%
SSLT 27-Nov-14 CE 280.00 2.30 0.50
27.78%
2.75
1.25
158,000 158 3.70 151,000 23,000
17.97%
TVSMOTOR 27-Nov-14 CE 270.00 8.90 2.35
35.88%
10.05
7.50
158,000 158 14.36 176,000 28,000
18.92%
RELIANCE 27-Nov-14 CE 1,080.00 4.00 1.10
37.93%
4.40
2.65
157,250 629 5.57 66,500 44,500
202.27%
ICICIBANK 27-Nov-14 CE 1,620.00 43.35 2.65
6.51%
48.05
37.60
157,000 628 68.59 46,750 -250
-0.53%
ANDHRABANK 27-Nov-14 CE 95.00 0.95 0.20
26.67%
1.05
0.85
156,000 39 1.48 140,000 68,000
94.44%
M&M 27-Nov-14 CE 1,350.00 23.75 4.05
20.56%
33.80
16.50
155,750 623 41.34 67,000 42,750
176.29%
TATAMOTORS 27-Nov-14 CE 580.00 4.15 1.45
53.70%
4.50
2.25
155,000 310 5.80 108,500 88,500
442.50%
TCS 27-Nov-14 CE 2,700.00 23.80 6.70
39.18%
28.95
19.45
154,375 1,235 36.56 114,750 8,875
8.38%
NIFTY 27-Nov-14 CE 8,150.00 228.25 94.55
70.72%
235.50
152.50
150,050 6,002 288.25 46,575 -27,075
-36.76%
ADANIENT 27-Nov-14 CE 480.00 25.70 8.40
48.55%
28.00
19.80
150,000 300 37.83 85,500 20,500
31.54%
GMRINFRA 27-Nov-14 CE 30.00 0.10 0.05
100.00%
0.10
0.05
150,000 15 0.14 260,000 130,000
100.00%
TITAN 27-Nov-14 CE 450.00 1.85 -6.40
-77.58%
7.50
1.55
150,000 150 3.20 115,000 27,000
30.68%
LICHSGFIN 27-Nov-14 CE 380.00 7.60 4.95
186.79%
7.85
3.00
148,000 148 8.97 75,000 55,000
275.00%
NTPC 27-Nov-14 CE 145.00 6.40 1.20
23.08%
7.60
4.75
148,000 74 9.03 162,000 -8,000
-4.71%
POWERGRID 27-Nov-14 CE 145.00 4.00 0.55
15.94%
4.15
3.30
148,000 74 5.62 162,000 32,000
24.62%
ADANIPOWER 27-Nov-14 CE 57.50 0.30 -1.75
-85.37%
0.35
0.25
144,000 18 0.42 96,000 96,000
0.00%
JSWENERGY 27-Nov-14 CE 80.00 3.75 -0.15
-3.85%
4.35
3.60
144,000 36 5.56 120,000 8,000
7.14%
ADANIENT 27-Nov-14 CE 500.00 16.50 6.55
65.83%
18.60
12.30
142,000 284 23.16 79,000 53,000
203.85%
LT 27-Nov-14 CE 1,750.00 19.00 9.35
96.89%
20.80
11.00
142,000 568 22.56 60,250 47,250
363.46%
TATAMOTORS 27-Nov-14 CE 520.00 27.00 5.80
27.36%
27.30
18.00
142,000 284 32.73 180,500 7,500
4.34%
NIFTY 24-Dec-14 CE 8,800.00 25.95 14.50
126.64%
27.50
13.30
141,925 5,677 29.76 191,250 4,600
2.46%
ARVIND 27-Nov-14 CE 340.00 4.25 1.30
44.07%
4.60
3.50
141,000 141 5.88 106,000 42,000
65.63%
MARUTI 27-Nov-14 CE 3,300.00 125.00 53.00
73.61%
133.00
72.00
140,625 1,125 147.67 51,250 -19,000
-27.05%
CENTURYTEX 27-Nov-14 CE 540.00 30.00 -2.95
-8.95%
45.00
25.00
140,500 281 50.73 98,500 40,500
69.83%
TATASTEEL 27-Nov-14 CE 530.00 4.80 2.20
84.62%
5.50
2.80
140,500 281 6.14 81,500 69,500
579.17%
EXIDEIND 27-Nov-14 CE 170.00 2.30 0.40
21.05%
2.90
2.00
140,000 70 3.40 182,000 26,000
16.67%
HINDPETRO 27-Nov-14 CE 560.00 8.95 2.00
28.78%
11.60
5.50
140,000 280 12.53 96,500 42,500
78.70%
ONGC 27-Nov-14 CE 440.00 3.05 0.75
32.61%
3.30
1.90
140,000 280 3.96 206,500 57,500
38.59%
BANKNIFTY 27-Nov-14 CE 17,200.00 276.50 114.60
70.78%
299.90
177.00
139,850 5,594 364.21 57,675 35,275
157.48%
ONGC 27-Nov-14 CE 430.00 4.85 1.10
29.33%
7.00
3.60
137,000 274 6.10 169,000 25,000
17.36%
RECLTD 27-Nov-14 CE 300.00 16.00 4.05
33.89%
16.50
10.65
137,000 137 19.43 77,000 12,000
18.46%
L&TFH 27-Nov-14 CE 67.50 3.40 0.95
38.78%
3.65
2.85
136,000 34 4.41 200,000 40,000
25.00%
INDUSINDBK 27-Nov-14 CE 740.00 9.50 1.10
13.10%
9.80
8.00
135,000 270 11.70 86,500 75,500
686.36%
BPCL 27-Nov-14 CE 720.00 25.60 8.30
47.98%
28.60
15.95
134,500 269 32.32 66,000 14,500
28.16%
GAIL 27-Nov-14 CE 560.00 15.00 9.30
163.16%
16.80
3.00
134,500 269 18.80 54,000 54,000
0.00%
ITC 27-Nov-14 CE 350.00 11.55 -0.50
-4.15%
15.90
11.00
134,000 134 17.84 160,000 12,000
8.11%
TATAMTRDVR 27-Nov-14 CE 360.00 4.30 1.65
62.26%
5.15
3.05
133,000 133 5.80 101,000 27,000
36.49%
SBIN 27-Nov-14 CE 3,000.00 12.00 4.45
58.94%
15.90
8.00
132,500 1,060 16.47 65,375 55,250
545.68%
ANDHRABANK 27-Nov-14 CE 82.50 4.55 0.80
21.33%
6.75
4.00
132,000 33 6.38 92,000 64,000
228.57%
IDFC 27-Nov-14 CE 140.00 17.65 6.55
59.01%
18.25
12.80
132,000 66 20.80 168,000 16,000
10.53%
APOLLOTYRE 27-Nov-14 CE 250.00 2.60 0.30
13.04%
3.30
2.25
130,000 65 3.51 106,000 42,000
65.63%
CAIRN 27-Nov-14 CE 290.00 6.30 0.60
10.53%
7.05
5.40
130,000 130 8.24 206,000 51,000
32.90%
INDIACEM 27-Nov-14 CE 120.00 2.70 0.30
12.50%
3.25
2.40
130,000 65 3.67 488,000 36,000
7.96%
TATAGLOBAL 27-Nov-14 CE 190.00 0.45 -0.55
-55.00%
0.50
0.40
130,000 65 0.57 126,000 124,000
6,200.00%
TATAMOTORS 27-Nov-14 CE 590.00 2.75 -18.80
-87.24%
3.05
2.25
129,500 259 3.43 86,000 86,000
0.00%
IRB 27-Nov-14 CE 250.00 13.90 0.10
0.72%
15.90
12.50
129,000 129 17.87 157,000 25,000
18.94%
M&M 27-Nov-14 CE 1,320.00 34.50 5.10
17.35%
46.70
27.25
129,000 516 48.77 45,000 39,000
650.00%
L&TFH 27-Nov-14 CE 80.00 0.25 0.10
66.67%
0.25
0.15
128,000 32 0.28 212,000 96,000
82.76%
SKSMICRO 27-Nov-14 CE 330.00 13.85 7.40
114.73%
16.95
10.95
128,000 128 18.27 56,000 34,000
154.55%
NIFTY 27-Nov-14 CE 7,700.00 635.55 133.70
26.64%
638.70
534.00
126,850 5,074 786.66 258,125 -53,275
-17.11%
IFCI 27-Nov-14 CE 45.00 0.15 -0.50
-76.92%
0.15
0.10
126,000 14 0.18 63,000 63,000
0.00%
SBIN 27-Nov-14 CE 2,650.00 121.00 34.50
39.88%
130.10
93.25
125,375 1,003 140.27 58,000 -12,875
-18.17%
INFY 27-Nov-14 CE 4,300.00 13.70 4.60
50.55%
16.45
11.95
123,000 984 16.47 80,500 76,625
1,977.42%
DLF 27-Nov-14 CE 145.00 2.90 0.35
13.73%
2.90
2.05
122,000 61 2.81 84,000 2,000
2.44%
NTPC 27-Nov-14 CE 165.00 0.50 0.20
66.67%
0.75
0.40
122,000 61 0.70 62,000 54,000
675.00%
HDFC 27-Nov-14 CE 1,120.00 20.80 13.05
168.39%
21.50
10.00
121,000 484 20.35 63,500 55,500
693.75%
ADANIPORTS 27-Nov-14 CE 300.00 4.90 2.35
92.16%
5.80
3.00
121,000 121 6.34 97,000 59,000
155.26%
CANBK 27-Nov-14 CE 420.00 10.25 3.80
58.91%
11.90
7.00
120,000 120 11.62 124,000 41,000
49.40%
HDIL 27-Nov-14 CE 110.00 0.30 0.15
100.00%
0.35
0.20
120,000 30 0.35 124,000 108,000
675.00%
HINDUNILVR 27-Nov-14 CE 730.00 18.95 3.15
19.94%
19.85
15.25
120,000 240 20.77 91,000 56,000
160.00%
IDEA 27-Nov-14 CE 160.00 8.15 2.20
36.97%
8.50
6.20
120,000 60 8.69 128,000 8,000
6.67%
RELCAPITAL 27-Nov-14 CE 520.00 8.20 4.15
102.47%
9.20
4.50
119,500 239 9.36 75,500 27,500
57.29%
ITC 27-Nov-14 CE 355.00 8.60 -0.30
-3.37%
12.50
8.25
119,000 119 12.73 81,000 41,000
102.50%
BHARTIARTL 27-Nov-14 CE 440.00 2.30 -1.35
-36.99%
5.00
2.25
116,500 233 3.25 134,500 49,500
58.24%
M&M 27-Nov-14 CE 1,400.00 11.00 1.90
20.88%
17.30
7.50
116,000 464 14.71 69,500 52,250
302.90%
PTC 27-Nov-14 CE 100.00 1.20 0.30
33.33%
1.60
0.85
116,000 29 1.32 76,000 44,000
137.50%
BANKBARODA 27-Nov-14 CE 940.00 30.55 8.95
41.44%
32.00
21.55
113,000 452 31.08 93,000 40,000
75.47%
BANKINDIA 27-Nov-14 CE 290.00 10.25 4.10
66.67%
10.65
7.40
112,000 112 10.39 68,000 41,000
151.85%
HDFC 27-Nov-14 CE 1,080.00 44.00 22.25
102.30%
44.00
23.00
110,750 443 37.18 45,250 -58,750
-56.49%
HINDUNILVR 27-Nov-14 CE 740.00 14.90 2.95
24.69%
14.95
10.95
110,500 221 14.55 73,500 19,500
36.11%
HINDALCO 27-Nov-14 CE 200.00 0.35 0.15
75.00%
0.40
0.30
110,000 55 0.36 202,000 92,000
83.64%
RCOM 27-Nov-14 CE 112.50 2.20 0.80
57.14%
2.20
1.75
110,000 55 2.28 56,000 52,000
1,300.00%
NIFTY 24-Dec-14 CE 8,100.00 357.30 99.00
38.33%
361.95
253.15
109,850 4,394 360.85 406,300 -12,450
-2.97%
HDFCBANK 27-Nov-14 CE 910.00 24.45 7.95
48.18%
25.40
18.40
108,750 435 25.18 78,750 53,750
215.00%
UCOBANK 27-Nov-14 CE 95.00 1.40 0.10
7.69%
1.50
1.25
108,000 27 1.49 140,000 76,000
118.75%
HINDPETRO 27-Nov-14 CE 520.00 25.50 4.75
22.89%
29.20
21.70
107,000 214 27.22 93,000 -2,000
-2.11%
NTPC 27-Nov-14 CE 152.50 2.55 0.55
27.50%
3.45
2.20
106,000 53 3.22 86,000 76,000
760.00%
BHARATFORG 27-Nov-14 CE 820.00 28.80 4.50
18.52%
34.90
28.00
104,500 418 33.10 62,000 12,000
24.00%
IOB 27-Nov-14 CE 57.50 3.80 1.00
35.71%
3.80
2.75
104,000 26 3.41 128,000 8,000
6.67%
TATASTEEL 27-Nov-14 CE 560.00 1.75 0.90
105.88%
2.05
1.00
103,500 207 1.61 87,500 77,500
775.00%
BPCL 27-Nov-14 CE 740.00 16.50 5.75
53.49%
19.00
11.25
103,000 206 16.49 60,000 15,500
34.83%
ORIENTBANK 27-Nov-14 CE 300.00 6.65 3.15
90.00%
7.70
3.80
102,000 102 5.57 42,000 -6,000
-12.50%
BANKNIFTY 27-Nov-14 CE 17,100.00 323.85 124.15
62.17%
348.00
215.95
101,300 4,052 317.66 27,400 20,350
288.65%
BHARATFORG 27-Nov-14 CE 840.00 22.00 4.80
27.91%
28.00
20.50
100,000 400 24.20 60,500 35,500
142.00%
CANBK 27-Nov-14 CE 410.00 14.20 5.25
58.66%
15.75
10.50
100,000 100 13.95 59,000 37,000
168.18%
DISHTV 27-Nov-14 CE 62.50 0.80 0.30
60.00%
0.95
0.50
100,000 25 0.70 192,000 56,000
41.18%
HDIL 27-Nov-14 CE 75.00 11.10 2.20
24.72%
11.30
9.50
100,000 25 10.59 124,000 36,000
40.91%
ITC 27-Nov-14 CE 385.00 1.00 -6.60
-86.84%
1.75
1.00
100,000 100 1.53 98,000 98,000
0.00%
GAIL 27-Nov-14 CE 530.00 32.00 22.35
231.61%
32.00
9.10
99,000 198 19.96 35,000 5,000
16.67%
ICICIBANK 27-Nov-14 CE 1,640.00 34.20 2.75
8.74%
38.20
29.05
98,250 393 33.77 46,500 17,500
60.34%
LT 27-Nov-14 CE 1,800.00 10.35 4.55
78.45%
11.50
6.15
98,250 393 8.31 68,750 65,250
1,864.29%
HDFC 27-Nov-14 CE 1,160.00 8.05 7.25
906.25%
8.65
3.85
97,000 388 5.22 79,500 77,500
3,875.00%
ICICIBANK 27-Nov-14 CE 1,750.00 6.80 -0.20
-2.86%
8.70
6.60
96,750 387 7.30 79,500 68,250
606.67%
FEDERALBNK 27-Nov-14 CE 140.00 6.50 1.10
20.37%
6.85
5.20
96,000 48 6.01 238,000 30,000
14.42%
HINDALCO 27-Nov-14 CE 150.00 16.00 2.50
18.52%
16.70
12.95
96,000 48 14.41 228,000 6,000
2.70%
HDIL 27-Nov-14 CE 105.00 0.55 0.05
10.00%
0.55
0.45
96,000 24 0.49 76,000 60,000
375.00%
IDBI 27-Nov-14 CE 65.00 6.50 1.75
36.84%
7.55
6.20
96,000 24 6.51 48,000 -16,000
-25.00%
TATAGLOBAL 27-Nov-14 CE 175.00 1.50 0.30
25.00%
1.90
1.25
96,000 48 1.52 84,000 56,000
200.00%
HDFCBANK 27-Nov-14 CE 940.00 10.10 4.80
90.57%
11.00
7.00
95,250 381 9.32 77,500 25,000
47.62%
CROMPGREAV 27-Nov-14 CE 220.00 1.25 0.05
4.17%
1.60
1.20
95,000 95 1.35 189,000 29,000
18.13%
ITC 27-Nov-14 CE 390.00 0.65 -0.30
-31.58%
1.35
0.65
94,000 94 0.96 50,000 32,000
177.78%
WIPRO 27-Nov-14 CE 600.00 4.85 0.70
16.87%
6.05
4.15
94,000 188 4.67 155,500 45,000
40.72%
SBIN 27-Nov-14 CE 2,850.00 37.25 14.30
62.31%
43.80
26.50
92,750 742 34.74 31,875 18,375
136.11%
IRB 27-Nov-14 CE 290.00 2.45 0.35
16.67%
2.55
2.20
92,000 92 2.21 80,000 12,000
17.65%
NMDC 27-Nov-14 CE 165.00 7.10 0.00
0.00%
9.75
7.05
92,000 46 7.04 52,000 28,000
116.67%
YESBANK 27-Nov-14 CE 720.00 7.15 1.60
28.83%
8.10
6.00
92,000 184 6.79 65,500 28,500
77.03%
TCS 27-Nov-14 CE 2,650.00 38.10 9.85
34.87%
43.80
34.00
91,625 733 35.25 53,375 21,000
64.86%
MARUTI 27-Nov-14 CE 3,500.00 40.80 22.45
122.34%
43.50
17.40
91,375 731 33.13 44,375 30,875
228.70%
AUROPHARMA 27-Nov-14 CE 1,000.00 30.40 4.45
17.15%
34.60
26.40
91,000 364 27.33 117,750 11,250
10.56%
LICHSGFIN 27-Nov-14 CE 340.00 29.00 12.50
75.76%
30.00
16.35
91,000 91 21.84 67,000 -2,000
-2.90%
RELIANCE 27-Nov-14 CE 920.00 84.00 17.40
26.13%
85.20
69.10
90,750 363 74.65 57,000 -44,500
-43.84%
JPPOWER 27-Nov-14 CE 17.50 0.10 0.05
100.00%
0.10
0.05
90,000 6 0.07 225,000 60,000
36.36%
AMBUJACEM 27-Nov-14 CE 240.00 2.45 -0.25
-9.26%
3.45
2.40
89,000 89 2.48 150,000 8,000
5.63%
ORIENTBANK 27-Nov-14 CE 290.00 10.50 5.15
96.26%
11.30
5.90
89,000 89 7.71 60,000 16,000
36.36%
SKSMICRO 27-Nov-14 CE 340.00 9.55 5.25
122.09%
12.25
8.55
89,000 89 9.59 55,000 34,000
161.90%
SAIL 27-Nov-14 CE 95.00 0.50 0.10
25.00%
0.55
0.40
88,000 22 0.41 52,000 44,000
550.00%
RELCAPITAL 27-Nov-14 CE 540.00 5.15 2.75
114.58%
5.80
3.05
87,500 175 4.28 83,500 29,500
54.63%
BIOCON 27-Nov-14 CE 460.00 12.30 -0.45
-3.53%
14.85
11.80
86,000 172 11.46 113,500 15,500
15.82%
AUROPHARMA 27-Nov-14 CE 980.00 38.25 4.65
13.84%
43.00
34.50
85,750 343 32.71 56,750 19,750
53.38%
BANKNIFTY 27-Nov-14 CE 17,800.00 89.90 42.50
89.66%
103.95
51.35
85,525 3,421 75.87 44,150 42,375
2,387.32%
TVSMOTOR 27-Nov-14 CE 280.00 5.85 2.05
53.95%
6.60
5.00
85,000 85 5.05 65,000 29,000
80.56%
APOLLOTYRE 27-Nov-14 CE 210.00 16.75 1.35
8.77%
19.35
15.60
84,000 42 14.63 82,000 6,000
7.89%
EXIDEIND 27-Nov-14 CE 165.00 3.40 0.40
13.33%
4.35
3.30
84,000 42 3.18 90,000 24,000
36.36%
RECLTD 27-Nov-14 CE 320.00 7.80 2.40
44.44%
8.00
4.40
84,000 84 5.39 64,000 29,000
82.86%
SAIL 27-Nov-14 CE 100.00 0.25 0.10
66.67%
0.25
0.15
84,000 21 0.18 100,000 84,000
525.00%
AXISBANK 27-Nov-14 CE 480.00 1.60 0.90
128.57%
2.10
1.20
83,750 67 1.27 48,750 47,500
3,800.00%
WIPRO 27-Nov-14 CE 580.00 10.10 1.35
15.43%
10.75
8.65
83,000 166 8.31 129,500 28,500
28.22%
PNB 27-Nov-14 CE 920.00 38.55 8.35
27.65%
41.95
27.95
81,500 326 29.81 57,500 12,000
26.37%
JPASSOCIAT 27-Nov-14 CE 45.00 0.10 0.00
0.00%
0.15
0.10
80,000 10 0.08 152,000 72,000
90.00%
JINDALSTEL 27-Nov-14 CE 200.00 1.15 0.05
4.55%
1.50
1.00
80,000 80 0.94 201,000 6,000
3.08%
RANBAXY 27-Nov-14 CE 640.00 15.65 0.85
5.74%
19.00
14.50
80,000 160 13.75 70,000 14,000
25.00%
UCOBANK 27-Nov-14 CE 85.00 5.30 0.70
15.22%
5.40
4.55
80,000 20 3.99 132,000 -24,000
-15.38%
NIFTY 27-Nov-14 CE 7,500.00 823.20 129.00
18.58%
830.00
732.10
78,925 3,157 615.76 223,275 13,775
6.58%
BANKNIFTY 27-Nov-14 CE 17,300.00 235.70 102.10
76.42%
256.35
138.10
78,875 3,155 174.35 20,475 11,450
126.87%
PNB 27-Nov-14 CE 940.00 28.10 6.75
31.62%
31.05
19.55
78,000 312 20.78 46,250 6,750
17.09%
TATAMOTORS 27-Nov-14 CE 600.00 1.90 -17.10
-90.00%
2.15
1.70
77,500 155 1.47 51,500 51,500
0.00%
YESBANK 27-Nov-14 CE 740.00 3.90 0.95
32.20%
4.70
3.50
77,500 155 3.22 60,000 44,000
275.00%
TATASTEEL 27-Nov-14 CE 550.00 2.35 -4.05
-63.28%
2.80
1.50
77,000 154 1.86 54,000 54,000
0.00%
VOLTAS 27-Nov-14 CE 270.00 6.30 1.70
36.96%
7.45
5.85
77,000 77 5.08 58,000 28,000
93.33%
CENTURYTEX 27-Nov-14 CE 620.00 5.50 0.85
18.28%
8.15
4.05
76,000 152 4.72 48,000 25,000
108.70%
IDEA 27-Nov-14 CE 180.00 1.20 -1.30
-52.00%
1.30
1.05
76,000 38 0.90 34,000 20,000
142.86%
RELINFRA 27-Nov-14 CE 700.00 10.60 6.60
165.00%
10.60
4.50
75,500 151 5.96 51,500 35,000
212.12%
TCS 27-Nov-14 CE 2,800.00 8.55 1.95
29.55%
10.95
7.30
75,250 602 6.43 91,125 30,000
49.08%
MARUTI 27-Nov-14 CE 3,350.00 97.05 44.95
86.28%
103.80
51.50
73,250 586 62.94 20,000 5,375
36.75%
LICHSGFIN 27-Nov-14 CE 390.00 4.70 3.65
347.62%
5.00
2.40
72,000 72 2.66 34,000 32,000
1,600.00%
NTPC 27-Nov-14 CE 170.00 0.30 -0.60
-66.67%
0.40
0.25
72,000 36 0.22 42,000 42,000
0.00%
TATACHEM 27-Nov-14 CE 410.00 12.95 3.65
39.25%
16.00
10.00
72,000 72 9.56 55,000 31,000
129.17%
IOC 27-Nov-14 CE 370.00 13.85 3.85
38.50%
15.00
11.55
71,000 71 9.79 115,000 6,000
5.50%
ITC 27-Nov-14 CE 375.00 1.95 -0.25
-11.36%
3.60
1.95
71,000 71 2.00 53,000 35,000
194.44%
IDFC 27-Nov-14 CE 175.00 0.80 -3.10
-79.49%
0.85
0.50
70,000 35 0.49 60,000 60,000
0.00%
HDFCBANK 27-Nov-14 CE 930.00 13.85 5.25
61.05%
14.75
8.15
69,750 279 9.21 119,000 18,500
18.41%
CIPLA 27-Nov-14 CE 660.00 20.25 1.15
6.02%
21.90
17.50
69,000 138 13.80 80,000 26,000
48.15%
CANBK 27-Nov-14 CE 440.00 5.30 2.30
76.67%
6.10
4.30
69,000 69 3.67 63,000 46,000
270.59%
BHEL 27-Nov-14 CE 290.00 1.35 -0.10
-6.90%
1.60
1.10
68,000 68 0.98 71,000 39,000
121.88%
COALINDIA 27-Nov-14 CE 400.00 2.20 0.95
76.00%
2.20
1.25
68,000 68 1.17 32,000 26,000
433.33%
DLF 27-Nov-14 CE 115.00 15.25 0.45
3.04%
16.00
13.50
68,000 34 9.89 144,000 18,000
14.29%
PFC 27-Nov-14 CE 320.00 3.15 1.20
61.54%
3.40
1.90
68,000 68 1.84 86,000 42,000
95.45%
RPOWER 27-Nov-14 CE 87.50 0.60 -3.30
-84.62%
0.60
0.45
68,000 17 0.35 20,000 20,000
0.00%
TATAPOWER 27-Nov-14 CE 92.50 3.35 0.95
39.58%
3.40
2.45
68,000 17 2.04 96,000 0
0.00%
TATAPOWER 27-Nov-14 CE 105.00 0.40 0.15
60.00%
0.40
0.30
68,000 17 0.22 60,000 40,000
200.00%
TATACOMM 27-Nov-14 CE 400.00 15.20 -0.35
-2.25%
18.95
15.00
67,000 67 11.12 67,000 1,000
1.52%
ALBK 27-Nov-14 CE 130.00 0.90 -0.10
-10.00%
1.00
0.75
66,000 33 0.59 82,000 30,000
57.69%
RELINFRA 27-Nov-14 CE 680.00 14.50 9.30
178.85%
15.70
7.50
65,500 131 8.21 33,000 27,500
500.00%
RELCAPITAL 27-Nov-14 CE 560.00 3.00 2.10
233.33%
3.60
1.55
65,500 131 1.79 54,000 37,000
217.65%
BANKBARODA 27-Nov-14 CE 920.00 42.00 11.90
39.53%
42.00
29.50
65,000 260 23.48 35,000 9,000
34.62%
IOC 27-Nov-14 CE 380.00 9.65 2.45
34.03%
11.00
7.45
65,000 65 6.17 73,000 35,000
92.11%
IOC 27-Nov-14 CE 400.00 4.40 0.65
17.33%
6.00
3.50
65,000 65 2.93 201,000 49,000
32.24%
ADANIPORTS 27-Nov-14 CE 270.00 18.05 5.25
41.02%
20.20
15.50
65,000 65 11.67 69,000 -9,000
-11.54%
HDFC 27-Nov-14 CE 1,140.00 13.00 8.60
195.45%
14.00
7.55
64,250 257 6.78 24,500 20,500
512.50%
RELINFRA 27-Nov-14 CE 580.00 68.50 29.90
77.46%
69.90
41.50
64,000 128 34.39 100,000 -9,500
-8.68%
DISHTV 27-Nov-14 CE 65.00 0.40 0.15
60.00%
0.50
0.30
64,000 16 0.26 184,000 -8,000
-4.17%
HINDALCO 27-Nov-14 CE 190.00 0.90 0.35
63.64%
0.95
0.65
64,000 32 0.51 76,000 44,000
137.50%
PTC 27-Nov-14 CE 90.00 4.85 1.20
32.88%
5.30
4.00
64,000 16 2.94 60,000 4,000
7.14%
ARVIND 27-Nov-14 CE 350.00 2.80 0.75
36.59%
3.25
2.50
63,000 63 1.80 55,000 25,000
83.33%
SKSMICRO 27-Nov-14 CE 350.00 6.60 2.60
65.00%
9.80
6.00
63,000 63 4.70 53,000 49,000
1,225.00%
INFY 27-Nov-14 CE 4,050.00 87.95 36.85
72.11%
93.85
68.05
62,375 499 52.37 24,625 15,875
181.43%
RCOM 27-Nov-14 CE 107.50 3.80 0.95
33.33%
3.80
3.10
62,000 31 2.16 32,000 14,000
77.78%
PNB 27-Nov-14 CE 1,000.00 9.40 3.15
50.40%
10.85
6.60
61,750 247 5.48 28,000 -6,000
-17.65%
HEROMOTOCO 27-Nov-14 CE 3,100.00 72.40 14.00
23.97%
98.95
62.00
61,500 492 51.46 30,125 15,125
100.83%
ANDHRABANK 27-Nov-14 CE 100.00 0.40 -1.05
-72.41%
0.50
0.30
60,000 15 0.20 52,000 52,000
0.00%
HINDZINC 27-Nov-14 CE 180.00 2.35 0.70
42.42%
2.35
1.70
60,000 30 1.27 56,000 20,000
55.56%
IDFC 27-Nov-14 CE 180.00 0.50 -2.60
-83.87%
0.55
0.30
60,000 30 0.25 42,000 42,000
0.00%
SAIL 27-Nov-14 CE 82.50 3.45 0.15
4.55%
3.90
3.30
60,000 15 2.24 68,000 40,000
142.86%
BHARTIARTL 27-Nov-14 CE 450.00 1.55 -0.90
-36.73%
3.00
1.30
59,500 119 1.06 53,500 30,500
132.61%
CENTURYTEX 27-Nov-14 CE 640.00 3.55 0.65
22.41%
5.00
2.40
59,500 119 2.24 14,000 10,000
250.00%
HEXAWARE 27-Nov-14 CE 210.00 4.80 0.60
14.29%
6.00
4.50
58,000 29 2.92 56,000 28,000
100.00%
SYNDIBANK 27-Nov-14 CE 135.00 2.65 1.20
82.76%
2.70
1.20
58,000 29 1.28 58,000 22,000
61.11%
PNB 27-Nov-14 CE 960.00 19.75 4.85
32.55%
22.20
14.25
57,250 229 11.06 38,500 10,500
37.50%
CANBK 27-Nov-14 CE 430.00 7.30 2.75
60.44%
8.40
5.00
57,000 57 4.16 27,000 19,000
237.50%
TVSMOTOR 27-Nov-14 CE 250.00 18.45 2.60
16.40%
20.75
17.15
57,000 57 11.15 60,000 36,000
150.00%
YESBANK 27-Nov-14 CE 640.00 44.00 6.15
16.25%
46.50
40.00
56,500 113 24.97 278,000 -13,000
-4.47%
INFY 27-Nov-14 CE 4,150.00 46.00 18.35
66.37%
50.60
33.50
56,125 449 25.23 14,625 13,375
1,070.00%
APOLLOTYRE 27-Nov-14 CE 260.00 1.65 0.15
10.00%
1.90
1.50
56,000 28 0.96 42,000 26,000
162.50%
SYNDIBANK 27-Nov-14 CE 140.00 1.65 0.95
135.71%
1.65
1.30
56,000 28 0.86 64,000 52,000
433.33%
M&M 27-Nov-14 CE 1,340.00 26.00 4.50
20.93%
37.30
21.35
55,750 223 17.12 11,250 2,750
32.35%
TECHM 27-Nov-14 CE 2,600.00 34.00 7.10
26.39%
39.65
32.45
55,625 445 19.99 35,000 15,625
80.65%
COALINDIA 27-Nov-14 CE 390.00 3.65 1.45
65.91%
3.85
2.45
55,000 55 1.69 75,000 19,000
33.93%
IOC 27-Nov-14 CE 360.00 18.50 4.30
30.28%
19.80
16.50
55,000 55 10.37 309,000 8,000
2.66%
WIPRO 27-Nov-14 CE 570.00 13.85 1.85
15.42%
15.00
12.45
55,000 110 7.63 64,000 21,000
48.84%
ADANIENT 27-Nov-14 CE 520.00 10.40 4.85
87.39%
11.40
8.40
54,500 109 5.76 36,000 15,000
71.43%
HCLTECH 27-Nov-14 CE 1,600.00 48.00 11.05
29.91%
60.00
39.50
54,500 436 29.02 39,375 -14,875
-27.42%
NIFTY 27-Nov-14 CE 8,550.00 28.35 -39.25
-58.06%
33.00
18.40
54,425 2,177 14.25 22,750 22,750
0.00%
BANKNIFTY 27-Nov-14 CE 17,400.00 198.50 89.25
81.69%
216.45
125.00
54,300 2,172 99.79 12,700 9,750
330.51%
NIFTY 24-Dec-14 CE 7,900.00 521.55 113.35
27.77%
530.60
440.30
54,300 2,172 267.09 1,993,900 -2,600
-0.13%
EXIDEIND 27-Nov-14 CE 175.00 1.40 0.35
33.33%
1.70
1.10
54,000 27 0.77 154,000 32,000
26.23%
HINDALCO 27-Nov-14 CE 155.00 12.20 2.30
23.23%
12.95
10.10
54,000 27 6.44 322,000 -10,000
-3.01%
IFCI 27-Nov-14 CE 52.50 0.05 0.00
0.00%
0.20
0.05
54,000 6 0.04 54,000 45,000
500.00%
TITAN 27-Nov-14 CE 390.00 16.95 -18.50
-52.19%
21.15
15.15
54,000 54 9.51 21,000 20,000
2,000.00%
CAIRN 27-Nov-14 CE 320.00 0.85 0.05
6.25%
0.95
0.55
53,000 53 0.43 71,000 42,000
144.83%
TITAN 27-Nov-14 CE 460.00 1.10 -5.30
-82.81%
1.90
1.00
53,000 53 0.69 22,000 12,000
120.00%
VOLTAS 27-Nov-14 CE 280.00 4.15 1.15
38.33%
4.55
2.80
53,000 53 2.20 36,000 28,000
350.00%
INDIACEM 27-Nov-14 CE 125.00 1.80 0.25
16.13%
2.10
1.20
52,000 26 0.92 68,000 8,000
13.33%
IDEA 27-Nov-14 CE 175.00 2.20 0.70
46.67%
2.20
1.55
52,000 26 0.96 22,000 6,000
37.50%
IDBI 27-Nov-14 CE 67.50 5.00 1.05
26.58%
5.50
4.25
52,000 13 2.50 36,000 4,000
12.50%
JINDALSTEL 27-Nov-14 CE 190.00 1.90 -0.05
-2.56%
2.45
1.60
52,000 52 1.06 100,000 22,000
28.21%
KTKBANK 27-Nov-14 CE 135.00 1.80 0.75
71.43%
1.95
1.30
52,000 26 0.87 54,000 20,000
58.82%
INDUSINDBK 27-Nov-14 CE 720.00 17.10 2.15
14.38%
21.65
15.00
51,500 103 8.57 23,500 13,500
135.00%
JINDALSTEL 27-Nov-14 CE 150.00 16.30 0.60
3.82%
18.15
14.05
51,000 51 8.37 133,000 -5,000
-3.62%
UNITECH 24-Dec-14 CE 25.00 1.10 -1.40
-56.00%
1.10
1.00
51,000 3 0.53 34,000 34,000
0.00%
UNITECH 27-Nov-14 CE 32.50 0.05 0.00
0.00%
0.05
0.05
51,000 3 0.03 51,000 51,000
0.00%
TCS 27-Nov-14 CE 2,500.00 125.00 29.75
31.23%
129.80
102.00
50,625 405 61.17 39,125 -19,500
-33.26%
DLF 27-Nov-14 CE 110.00 20.30 1.30
6.84%
20.50
17.40
50,000 25 9.40 318,000 -2,000
-0.63%
LICHSGFIN 27-Nov-14 CE 400.00 3.00 1.50
100.00%
3.00
1.50
50,000 50 1.13 33,000 30,000
1,000.00%
TECHM 27-Nov-14 CE 2,550.00 52.00 11.55
28.55%
58.00
47.05
49,875 399 26.51 30,375 22,625
291.94%
BHARATFORG 27-Nov-14 CE 900.00 7.25 1.25
20.83%
9.85
7.05
49,250 197 4.08 46,500 33,500
257.69%
TCS 27-Nov-14 CE 2,750.00 14.15 3.75
36.06%
16.20
12.80
48,500 388 6.88 35,125 22,750
183.84%
ARVIND 27-Nov-14 CE 360.00 2.00 -15.65
-88.67%
2.25
1.75
48,000 48 0.96 29,000 29,000
0.00%
JPASSOCIAT 27-Nov-14 CE 42.50 0.15 -1.85
-92.50%
0.15
0.15
48,000 6 0.07 40,000 40,000
0.00%
JPASSOCIAT 27-Nov-14 CE 47.50 0.10 -1.40
-93.33%
0.10
0.10
48,000 6 0.05 16,000 16,000
0.00%
ASIANPAINT 27-Nov-14 CE 660.00 16.15 4.75
41.67%
17.80
14.25
47,500 95 7.71 39,000 25,500
188.89%
BANKBARODA 27-Nov-14 CE 960.00 23.00 7.60
49.35%
23.00
15.00
47,000 188 9.42 43,000 15,000
53.57%
TECHM 27-Nov-14 CE 2,500.00 76.80 15.55
25.39%
85.00
60.65
47,000 376 37.05 52,125 11,375
27.91%
HDFCBANK 27-Nov-14 CE 960.00 5.05 1.85
57.81%
5.75
3.00
46,250 185 2.32 187,750 -750
-0.40%
BHEL 27-Nov-14 CE 300.00 0.75 -0.35
-31.82%
1.00
0.75
46,000 46 0.39 49,000 17,000
53.13%
RCOM 27-Nov-14 CE 102.50 6.00 1.25
26.32%
6.10
5.50
46,000 23 2.66 76,000 2,000
2.70%
UPL 27-Nov-14 CE 350.00 10.90 1.75
19.13%
13.80
10.40
46,000 46 5.52 51,000 15,000
41.67%
SKSMICRO 27-Nov-14 CE 320.00 18.10 8.05
80.10%
25.00
13.90
46,000 46 8.83 28,000 4,000
16.67%
UNIONBANK 27-Nov-14 CE 270.00 0.65 -0.65
-50.00%
1.90
0.65
46,000 46 0.65 22,000 10,000
83.33%
BPCL 27-Nov-14 CE 700.00 35.15 9.70
38.11%
38.50
26.50
45,500 91 14.86 43,500 0
0.00%
BANKNIFTY 27-Nov-14 CE 17,600.00 138.15 63.75
85.69%
151.75
81.40
45,250 1,810 59.64 25,500 21,850
598.63%
BIOCON 27-Nov-14 CE 450.00 16.00 -0.95
-5.60%
19.10
16.00
44,500 89 7.95 43,000 9,000
26.47%
HINDPETRO 27-Nov-14 CE 580.00 4.80 1.20
33.33%
6.40
3.95
44,500 89 2.31 56,500 6,500
13.00%
BPCL 27-Nov-14 CE 760.00 10.30 3.40
49.28%
11.55
6.60
44,000 88 4.06 36,500 18,500
102.78%
ORIENTBANK 27-Nov-14 CE 270.00 22.80 10.00
78.13%
22.80
13.00
44,000 44 8.09 40,000 -6,000
-13.04%
RCOM 27-Nov-14 CE 125.00 0.50 0.20
66.67%
0.60
0.40
44,000 22 0.21 46,000 32,000
228.57%
CIPLA 27-Nov-14 CE 650.00 25.00 1.10
4.60%
26.00
22.00
43,000 86 10.49 57,000 -21,000
-26.92%
LUPIN 27-Nov-14 CE 1,380.00 34.30 1.90
5.86%
40.00
33.00
43,000 172 15.44 45,750 31,000
210.17%
MARUTI 27-Nov-14 CE 3,450.00 51.75 26.05
101.36%
58.50
25.25
42,875 343 20.29 19,000 9,750
105.41%
LUPIN 27-Nov-14 CE 1,400.00 27.65 1.10
4.14%
32.00
26.75
42,750 171 12.59 153,250 9,500
6.61%
RELCAPITAL 27-Nov-14 CE 580.00 2.00 1.50
300.00%
2.35
1.25
42,500 85 0.76 30,000 18,000
150.00%
BANKNIFTY 27-Nov-14 CE 17,700.00 111.85 54.70
95.71%
124.85
64.95
42,100 1,684 42.63 13,375 12,425
1,307.89%
CAIRN 27-Nov-14 CE 280.00 11.00 1.15
11.68%
12.25
9.50
42,000 42 4.66 164,000 -3,000
-1.80%
IRB 27-Nov-14 CE 240.00 18.75 -2.00
-9.64%
22.00
18.75
42,000 42 8.91 59,000 -5,000
-7.81%
KTKBANK 27-Nov-14 CE 140.00 1.15 0.55
91.67%
1.20
0.90
42,000 21 0.45 28,000 22,000
366.67%
MARUTI 27-Nov-14 CE 3,600.00 20.45 10.45
104.50%
23.95
5.45
41,500 332 8.26 20,750 18,750
937.50%
TATASTEEL 27-Nov-14 CE 450.00 46.00 13.80
42.86%
48.00
35.15
41,500 83 17.98 57,500 -3,500
-5.74%
AUROPHARMA 27-Nov-14 CE 960.00 47.15 5.05
12.00%
53.95
43.10
41,250 165 19.33 61,500 500
0.82%
HDFCBANK 27-Nov-14 CE 970.00 3.35 1.40
71.79%
4.10
3.25
41,250 165 1.54 35,250 34,750
6,950.00%
ZEEL 27-Nov-14 CE 350.00 9.50 -0.30
-3.06%
11.35
8.70
41,000 41 4.06 46,000 18,000
64.29%
HINDUNILVR 27-Nov-14 CE 760.00 7.10 0.95
15.45%
7.75
5.25
40,000 80 2.68 47,500 500
1.06%
POWERGRID 27-Nov-14 CE 140.00 7.35 0.80
12.21%
7.50
6.75
40,000 20 2.80 94,000 24,000
34.29%
RPOWER 27-Nov-14 CE 95.00 0.20 -2.20
-91.67%
0.20
0.15
40,000 10 0.07 36,000 36,000
0.00%
GAIL 27-Nov-14 CE 510.00 45.80 29.05
173.43%
45.80
16.20
39,500 79 11.14 32,000 10,000
45.45%
SUNPHARMA 27-Nov-14 CE 840.00 24.70 3.00
13.82%
27.10
22.45
39,250 157 9.64 83,250 4,750
6.05%
M&MFIN 27-Nov-14 CE 300.00 6.50 -1.20
-15.58%
8.20
6.50
39,000 39 2.94 69,000 24,000
53.33%
ONGC 27-Nov-14 CE 450.00 1.95 0.30
18.18%
2.05
0.35
39,000 78 0.72 69,500 15,500
28.70%
WIPRO 27-Nov-14 CE 560.00 19.00 2.15
12.76%
20.70
16.90
39,000 78 7.32 56,500 2,000
3.67%
CIPLA 27-Nov-14 CE 700.00 7.45 0.70
10.37%
8.00
5.60
38,500 77 2.75 54,500 24,500
81.67%
ARVIND 27-Nov-14 CE 380.00 1.10 -12.75
-92.06%
1.10
1.00
38,000 38 0.40 24,000 24,000
0.00%
DLF 27-Nov-14 CE 180.00 0.30 0.00
0.00%
0.35
0.20
38,000 19 0.10 124,000 18,000
16.98%
GAIL 27-Nov-14 CE 500.00 54.00 31.80
143.24%
54.00
21.00
38,000 76 12.40 29,500 2,500
9.26%
PETRONET 27-Nov-14 CE 200.00 8.20 1.55
23.31%
8.20
7.00
38,000 19 2.88 102,000 22,000
27.50%
PETRONET 27-Nov-14 CE 210.00 4.15 0.50
13.70%
4.30
3.50
38,000 19 1.50 38,000 18,000
90.00%
TATACHEM 27-Nov-14 CE 420.00 9.00 2.90
47.54%
10.95
6.50
38,000 38 3.26 32,000 17,000
113.33%
HDFC 27-Nov-14 CE 1,060.00 57.00 27.30
91.92%
57.95
34.00
37,500 150 15.82 33,250 -12,250
-26.92%
MOTHERSUMI 27-Nov-14 CE 430.00 13.35 -3.45
-20.54%
18.45
13.35
37,500 75 5.68 33,500 11,500
52.27%
BANKNIFTY 27-Nov-14 CE 16,900.00 430.00 146.35
51.60%
458.90
288.00
37,175 1,487 139.75 16,275 3,800
30.46%
UPL 27-Nov-14 CE 360.00 7.25 1.35
22.88%
9.00
6.90
37,000 37 2.87 25,000 21,000
525.00%
ONGC 27-Nov-14 CE 460.00 1.25 0.30
31.58%
1.45
0.80
36,500 73 0.46 38,500 16,500
75.00%
HCLTECH 27-Nov-14 CE 1,700.00 12.70 3.90
44.32%
21.00
12.00
36,375 291 5.61 35,250 9,500
36.89%
AXISBANK 27-Nov-14 CE 490.00 0.95 -2.15
-69.35%
1.25
0.95
36,250 29 0.38 32,500 32,500
0.00%
ACC 27-Nov-14 CE 1,520.00 31.25 -1.80
-5.45%
38.00
27.00
36,000 144 12.00 28,250 14,500
105.45%
DLF 27-Nov-14 CE 170.00 0.50 -0.10
-16.67%
0.50
0.45
36,000 18 0.17 78,000 4,000
5.41%
DISHTV 27-Nov-14 CE 55.00 3.90 1.20
44.44%
3.90
3.00
36,000 9 1.19 144,000 -8,000
-5.26%
HINDUNILVR 27-Nov-14 CE 780.00 3.35 0.65
24.07%
3.60
2.40
36,000 72 1.17 41,000 12,000
41.38%
NMDC 27-Nov-14 CE 185.00 1.25 0.45
56.25%
1.60
1.05
36,000 18 0.49 54,000 4,000
8.00%
PTC 27-Nov-14 CE 105.00 0.65 -2.80
-81.16%
0.80
0.40
36,000 9 0.22 20,000 20,000
0.00%
RECLTD 27-Nov-14 CE 310.00 11.80 3.55
43.03%
11.80
8.00
36,000 36 3.72 30,000 0
0.00%
RECLTD 27-Nov-14 CE 340.00 3.20 1.15
56.10%
3.55
2.25
36,000 36 1.09 64,000 11,000
20.75%
RANBAXY 27-Nov-14 CE 650.00 12.65 1.10
9.52%
14.95
11.40
36,000 72 4.69 107,500 4,500
4.37%
TATAGLOBAL 27-Nov-14 CE 155.00 8.10 0.85
11.72%
9.50
7.90
36,000 18 3.12 42,000 2,000
5.00%
VOLTAS 27-Nov-14 CE 300.00 1.80 0.70
63.64%
1.95
1.50
36,000 36 0.65 28,000 24,000
600.00%
MARUTI 27-Nov-14 CE 3,250.00 151.10 55.40
57.89%
162.90
96.45
35,750 286 44.06 11,000 -3,375
-23.48%
BANKNIFTY 27-Nov-14 CE 17,900.00 74.10 36.10
95.00%
84.25
42.05
35,325 1,413 21.52 7,025 5,800
473.47%
HCLTECH 27-Nov-14 CE 1,650.00 26.15 6.70
34.45%
39.80
24.00
35,125 281 10.90 21,875 6,875
45.83%
VOLTAS 27-Nov-14 CE 290.00 2.50 0.80
47.06%
3.00
2.40
35,000 35 0.98 33,000 27,000
450.00%
ONGC 27-Nov-14 CE 390.00 21.90 6.15
39.05%
22.50
16.00
34,500 69 6.86 53,500 -5,500
-9.32%
NIFTY 24-Dec-14 CE 8,900.00 16.30 9.20
129.58%
17.70
8.85
34,450 1,378 4.35 46,400 -8,050
-14.78%
BANKNIFTY 27-Nov-14 CE 18,400.00 24.35 -23.40
-49.01%
28.00
19.50
34,325 1,373 8.32 20,375 20,375
0.00%
CAIRN 27-Nov-14 CE 310.00 1.60 0.20
14.29%
1.75
1.35
34,000 34 0.52 94,000 23,000
32.39%
HINDUNILVR 27-Nov-14 CE 720.00 24.80 3.20
14.81%
25.00
19.70
34,000 68 7.61 39,000 0
0.00%
INDIACEM 27-Nov-14 CE 130.00 1.15 0.35
43.75%
1.45
1.10
34,000 17 0.41 80,000 28,000
53.85%
BHARATFORG 27-Nov-14 CE 800.00 40.50 7.35
22.17%
44.00
37.25
33,750 135 13.97 37,750 -5,250
-12.21%
BANKBARODA 27-Nov-14 CE 1,000.00 11.55 5.45
89.34%
11.60
7.75
33,750 135 3.27 34,000 28,500
518.18%
BHARATFORG 27-Nov-14 CE 860.00 15.00 3.55
31.00%
19.65
8.00
33,000 132 5.65 33,750 9,750
40.63%
CANBK 27-Nov-14 CE 390.00 24.70 7.90
47.02%
26.00
17.20
33,000 33 7.46 29,000 -11,000
-27.50%
TATAMTRDVR 27-Nov-14 CE 320.00 21.00 4.00
23.53%
23.30
20.10
33,000 33 7.05 65,000 9,000
16.07%
SBIN 27-Nov-14 CE 2,950.00 18.65 8.00
75.12%
22.35
15.00
32,875 263 6.31 21,750 18,750
625.00%
HDFCBANK 27-Nov-14 CE 950.00 7.85 3.20
68.82%
8.10
6.00
32,500 130 2.39 29,500 3,500
13.46%
IDBI 27-Nov-14 CE 85.00 0.35 -4.15
-92.22%
0.45
0.35
32,000 8 0.13 28,000 28,000
0.00%
TATAPOWER 27-Nov-14 CE 110.00 0.20 0.05
33.33%
0.20
0.15
32,000 8 0.05 72,000 28,000
63.64%
BANKNIFTY 27-Nov-14 CE 16,800.00 497.45 162.50
48.51%
524.95
343.75
31,850 1,274 141.92 26,950 -2,900
-9.72%
JSWSTEEL 27-Nov-14 CE 1,300.00 33.95 7.95
30.58%
41.00
30.10
31,750 127 10.68 28,500 15,500
119.23%
CIPLA 27-Nov-14 CE 710.00 5.15 -1.75
-25.36%
13.90
5.00
31,500 63 1.72 24,000 20,000
500.00%
AUROPHARMA 27-Nov-14 CE 1,060.00 14.00 2.65
23.35%
16.05
11.90
31,250 125 4.28 146,500 6,000
4.27%
ICICIBANK 27-Nov-14 CE 1,800.00 3.50 -0.40
-10.26%
4.50
3.25
30,750 123 1.12 21,750 9,500
77.55%
RELCAPITAL 27-Nov-14 CE 440.00 47.55 16.20
51.67%
49.45
33.50
30,500 61 13.28 19,500 500
2.63%
BANKNIFTY 27-Nov-14 CE 16,500.00 700.00 188.10
36.75%
744.80
527.50
30,375 1,215 196.64 79,400 325
0.41%
EXIDEIND 27-Nov-14 CE 155.00 7.65 0.15
2.00%
8.90
7.00
30,000 15 2.38 26,000 10,000
62.50%
JPPOWER 29-Jan-15 CE 37.50 1.05 1.00
2,000.00%
1.05
0.05
30,000 2 0.17 15,000 15,000
0.00%
RCOM 27-Nov-14 CE 117.50 1.15 -0.95
-45.24%
1.15
1.00
30,000 15 0.34 8,000 8,000
0.00%
RCOM 27-Nov-14 CE 130.00 0.25 0.05
25.00%
0.35
0.25
30,000 15 0.08 42,000 30,000
250.00%
RELINFRA 27-Nov-14 CE 740.00 4.45 3.85
641.67%
4.65
1.60
29,500 59 1.04 24,000 22,500
1,500.00%
CANBK 27-Nov-14 CE 450.00 4.30 1.95
82.98%
4.35
3.85
29,000 29 1.19 26,000 24,000
1,200.00%
IOC 27-Nov-14 CE 390.00 6.75 0.75
12.50%
7.40
5.95
29,000 29 1.97 29,000 13,000
81.25%
TATAMOTORS 27-Nov-14 CE 510.00 33.50 6.20
22.71%
34.00
25.00
28,500 57 8.91 83,000 2,000
2.47%
ANDHRABANK 27-Nov-14 CE 87.50 2.65 0.50
23.26%
2.85
2.40
28,000 7 0.73 20,000 12,000
150.00%
BANKINDIA 27-Nov-14 CE 320.00 2.80 1.30
86.67%
2.80
1.50
28,000 28 0.68 26,000 13,000
100.00%
ITC 27-Nov-14 CE 400.00 0.40 -0.55
-57.89%
0.80
0.35
28,000 28 0.16 24,000 16,000
200.00%
JSWENERGY 27-Nov-14 CE 82.50 2.95 0.15
5.36%
3.20
2.80
28,000 7 0.84 28,000 20,000
250.00%
JSWENERGY 27-Nov-14 CE 90.00 0.80 0.10
14.29%
0.95
0.70
28,000 7 0.24 36,000 16,000
80.00%
L&TFH 27-Nov-14 CE 65.00 5.35 1.30
32.10%
5.40
4.70
28,000 7 1.44 116,000 -12,000
-9.38%
L&TFH 27-Nov-14 CE 77.50 0.35 0.10
40.00%
0.40
0.35
28,000 7 0.10 28,000 20,000
250.00%
PETRONET 27-Nov-14 CE 220.00 1.95 0.30
18.18%
1.95
1.50
28,000 14 0.50 32,000 20,000
166.67%
SAIL 27-Nov-14 CE 87.50 1.65 0.10
6.45%
1.80
1.65
28,000 7 0.47 28,000 16,000
133.33%
SSLT 27-Nov-14 CE 290.00 1.15 0.25
27.78%
1.45
0.95
28,000 28 0.34 46,000 2,000
4.55%
TVSMOTOR 27-Nov-14 CE 290.00 4.30 2.00
86.96%
4.30
3.00
28,000 28 1.00 31,000 19,000
158.33%
SBIN 27-Nov-14 CE 2,600.00 151.70 39.05
34.66%
162.40
122.40
27,750 222 40.25 45,750 500
1.10%
HAVELLS 27-Nov-14 CE 290.00 9.00 2.00
28.57%
11.75
9.00
27,500 22 2.77 20,000 13,750
220.00%
BPCL 27-Nov-14 CE 780.00 5.65 1.65
41.25%
7.00
5.50
27,000 54 1.66 16,500 10,500
175.00%
AMBUJACEM 27-Nov-14 CE 225.00 7.85 0.35
4.67%
10.25
7.85
27,000 27 2.24 30,000 2,000
7.14%
ADANIPORTS 27-Nov-14 CE 310.00 3.05 0.60
24.49%
3.65
2.60
27,000 27 0.87 19,000 19,000
0.00%
TCS 27-Nov-14 CE 2,550.00 88.00 21.65
32.63%
94.00
72.45
26,750 214 22.78 23,000 -9,625
-29.50%
KOTAKBANK 27-Nov-14 CE 1,120.00 27.55 10.85
64.97%
29.20
15.00
26,250 105 6.54 10,000 4,500
81.82%
BANKBARODA 27-Nov-14 CE 900.00 52.30 12.20
30.42%
53.70
40.10
26,000 104 11.82 45,500 8,000
21.33%
GODREJIND 27-Nov-14 CE 300.00 10.50 1.50
16.67%
13.00
10.30
26,000 26 3.09 19,000 5,000
35.71%
HINDZINC 27-Nov-14 CE 170.00 6.00 1.25
26.32%
6.50
4.75
26,000 13 1.59 36,000 14,000
63.64%
ADANIPORTS 27-Nov-14 CE 320.00 2.05 -13.00
-86.38%
2.35
1.40
26,000 26 0.49 12,000 12,000
0.00%
NMDC 27-Nov-14 CE 160.00 10.50 -0.05
-0.47%
13.35
10.50
26,000 13 3.02 42,000 8,000
23.53%
BIOCON 27-Nov-14 CE 500.00 3.40 -0.10
-2.86%
4.90
3.40
25,500 51 1.00 78,000 20,000
34.48%
ICICIBANK 27-Nov-14 CE 1,660.00 25.95 1.05
4.22%
29.90
22.20
25,500 102 6.99 16,750 4,000
31.37%
WIPRO 27-Nov-14 CE 590.00 7.15 1.20
20.17%
7.55
6.20
25,500 51 1.78 27,500 17,000
161.90%
TECHM 27-Nov-14 CE 2,700.00 13.25 3.55
36.60%
15.00
11.30
25,125 201 3.21 17,125 4,375
34.31%
ASIANPAINT 27-Nov-14 CE 680.00 8.40 2.90
52.73%
8.80
7.00
25,000 50 1.99 26,000 19,000
271.43%
TVSMOTOR 27-Nov-14 CE 300.00 2.45 1.25
104.17%
2.70
1.80
25,000 25 0.56 33,000 3,000
10.00%
NIFTY 24-Dec-14 CE 7,500.00 890.00 123.85
16.17%
894.00
802.05
24,500 980 212.87 738,425 175
0.02%
SUNPHARMA 27-Nov-14 CE 830.00 29.00 2.10
7.81%
32.00
27.60
24,500 98 7.33 33,750 14,750
77.63%
ANDHRABANK 27-Nov-14 CE 75.00 9.50 1.50
18.75%
10.25
9.00
24,000 6 2.34 96,000 4,000
4.35%
ACC 27-Nov-14 CE 1,500.00 41.35 0.95
2.35%
47.00
40.20
24,000 96 10.55 18,250 -750
-3.95%
BHEL 27-Nov-14 CE 240.00 16.75 1.90
12.79%
17.55
15.50
24,000 24 3.93 111,000 1,000
0.91%
DLF 27-Nov-14 CE 155.00 1.15 -0.10
-8.00%
1.25
1.05
24,000 12 0.28 18,000 8,000
80.00%
HINDALCO 27-Nov-14 CE 185.00 1.25 0.55
78.57%
1.30
1.00
24,000 12 0.27 40,000 16,000
66.67%
HDFC 27-Nov-14 CE 1,180.00 4.85 -35.55
-88.00%
5.10
2.50
24,000 96 0.89 14,000 14,000
0.00%
INDIACEM 27-Nov-14 CE 135.00 1.00 0.55
122.22%
1.00
0.95
24,000 12 0.23 58,000 2,000
3.57%
IOB 27-Nov-14 CE 70.00 0.45 0.10
28.57%
0.50
0.40
24,000 6 0.11 112,000 -8,000
-6.67%
JISLJALEQS 27-Nov-14 CE 105.00 0.80 0.40
100.00%
0.80
0.65
24,000 6 0.18 16,000 8,000
100.00%
ORIENTBANK 27-Nov-14 CE 310.00 4.20 2.20
110.00%
4.20
3.40
24,000 24 0.85 18,000 -6,000
-25.00%
ORIENTBANK 27-Nov-14 CE 320.00 2.55 1.25
96.15%
2.55
1.80
24,000 24 0.51 19,000 -3,000
-13.64%
RPOWER 27-Nov-14 CE 100.00 0.15 -1.55
-91.18%
0.15
0.10
24,000 6 0.03 20,000 20,000
0.00%
TATAPOWER 27-Nov-14 CE 97.50 1.55 0.45
40.91%
1.55
1.00
24,000 6 0.32 36,000 12,000
50.00%
HEROMOTOCO 27-Nov-14 CE 3,200.00 37.25 6.55
21.34%
53.25
31.00
23,625 189 10.15 15,750 625
4.13%
RANBAXY 27-Nov-14 CE 680.00 5.55 0.30
5.71%
6.90
5.55
23,500 47 1.50 34,500 5,500
18.97%
TATAMOTORS 27-Nov-14 CE 610.00 1.40 -15.30
-91.62%
1.55
1.40
23,500 47 0.34 22,000 22,000
0.00%
DRREDDY 27-Nov-14 CE 3,150.00 64.10 4.10
6.83%
78.20
63.00
23,250 186 15.49 20,875 17,125
456.67%
ICICIBANK 27-Nov-14 CE 1,740.00 8.00 0.10
1.27%
10.10
7.90
23,250 93 2.06 19,000 18,750
7,500.00%
LT 27-Nov-14 CE 1,550.00 119.25 40.60
51.62%
120.00
85.00
23,250 93 23.64 127,750 -7,250
-5.37%
ASIANPAINT 27-Nov-14 CE 670.00 12.05 4.10
51.57%
12.25
10.50
23,000 46 2.62 17,000 9,500
126.67%
IRB 27-Nov-14 CE 300.00 1.70 0.65
61.90%
1.70
1.10
23,000 23 0.35 21,000 17,000
425.00%
RECLTD 27-Nov-14 CE 330.00 4.35 0.80
22.54%
5.50
3.50
23,000 23 1.05 22,000 13,000
144.44%
YESBANK 27-Nov-14 CE 760.00 2.30 1.35
142.11%
2.50
2.25
23,000 46 0.55 22,000 21,000
2,100.00%
AUROPHARMA 27-Nov-14 CE 1,040.00 18.35 3.20
21.12%
20.00
15.80
22,750 91 4.02 36,750 3,250
9.70%
BHARATFORG 27-Nov-14 CE 880.00 10.20 2.20
27.50%
13.50
10.00
22,750 91 2.64 14,000 8,000
133.33%
BIOCON 27-Nov-14 CE 480.00 6.50 -0.30
-4.41%
7.90
6.00
22,500 45 1.50 51,500 15,000
41.10%
HEROMOTOCO 27-Nov-14 CE 3,150.00 52.00 9.25
21.64%
74.00
46.80
22,250 178 13.57 13,500 4,500
50.00%
HEXAWARE 27-Nov-14 CE 190.00 13.00 0.00
0.00%
14.50
13.00
22,000 11 3.02 44,000 0
0.00%
ARVIND 27-Nov-14 CE 290.00 22.50 4.55
25.35%
26.00
20.50
22,000 22 5.07 69,000 -1,000
-1.43%
PFC 27-Nov-14 CE 310.00 4.60 1.35
41.54%
5.10
4.00
22,000 22 1.01 27,000 11,000
68.75%
BIOCON 27-Nov-14 CE 470.00 8.60 -0.45
-4.97%
11.00
8.00
21,500 43 2.13 26,000 8,000
44.44%
RELINFRA 27-Nov-14 CE 800.00 1.50 1.25
500.00%
1.60
1.00
21,500 43 0.30 19,500 19,000
3,800.00%
NIFTY 27-Nov-14 CE 8,650.00 11.45 -38.00
-76.85%
15.80
5.15
21,275 851 2.64 9,575 9,575
0.00%
AUROPHARMA 27-Nov-14 CE 1,020.00 23.50 3.50
17.50%
26.95
20.65
21,250 85 5.06 33,500 5,000
17.54%
BANKBARODA 27-Nov-14 CE 980.00 16.50 7.00
73.68%
16.50
10.00
21,250 85 2.79 15,500 9,000
138.46%
HINDUNILVR 27-Nov-14 CE 750.00 10.90 2.25
26.01%
10.90
7.90
21,000 42 1.97 40,500 -2,500
-5.81%
TATACHEM 27-Nov-14 CE 430.00 5.50 1.80
48.65%
7.00
4.55
21,000 21 1.13 12,000 -3,000
-20.00%
BANKNIFTY 27-Nov-14 CE 18,200.00 38.55 -34.65
-47.34%
45.00
20.00
20,650 826 7.38 8,675 8,675
0.00%
INFY 27-Nov-14 CE 4,250.00 20.65 -5.95
-22.37%
22.75
18.60
20,500 164 4.06 18,125 18,125
0.00%
AMBUJACEM 27-Nov-14 CE 235.00 3.85 0.20
5.48%
5.45
3.50
20,000 20 0.84 49,000 -1,000
-2.00%
IOB 27-Nov-14 CE 62.50 1.60 0.45
39.13%
1.60
1.20
20,000 5 0.28 88,000 16,000
22.22%
PNB 27-Nov-14 CE 980.00 14.00 4.25
43.59%
15.60
10.00
20,000 80 2.66 16,500 5,000
43.48%
PTC 27-Nov-14 CE 92.50 4.10 1.85
82.22%
4.10
2.75
20,000 5 0.66 20,000 8,000
66.67%
RCOM 27-Nov-14 CE 95.00 11.85 2.50
26.74%
11.85
10.65
20,000 10 2.25 26,000 -4,000
-13.33%
SYNDIBANK 27-Nov-14 CE 150.00 0.70 0.60
600.00%
0.70
0.50
20,000 10 0.12 24,000 20,000
500.00%
SSLT 27-Nov-14 CE 300.00 0.65 0.15
30.00%
1.00
0.65
20,000 20 0.17 45,000 19,000
73.08%
UPL 27-Nov-14 CE 370.00 5.50 1.60
41.03%
5.50
5.20
20,000 20 1.09 23,000 19,000
475.00%
UCOBANK 27-Nov-14 CE 82.50 6.75 0.65
10.66%
7.10
6.75
20,000 5 1.39 16,000 8,000
100.00%
TATACOMM 27-Nov-14 CE 410.00 12.00 0.70
6.19%
12.55
11.00
20,000 20 2.41 12,000 -4,000
-25.00%
KOTAKBANK 27-Nov-14 CE 1,100.00 39.15 13.95
55.36%
41.00
22.05
19,750 79 6.50 30,250 -250
-0.82%
CIPLA 27-Nov-14 CE 680.00 12.45 0.80
6.87%
14.35
10.80
19,500 39 2.29 30,000 6,000
25.00%
MOTHERSUMI 27-Nov-14 CE 420.00 18.80 -1.30
-6.47%
23.50
17.35
19,500 39 3.69 28,500 8,500
42.50%
NIFTY 29-Jan-15 CE 8,800.00 60.00 -36.20
-37.63%
65.45
43.00
19,450 778 10.90 18,225 18,225
0.00%
NIFTY 29-Jan-15 CE 8,600.00 127.10 -24.40
-16.11%
133.30
95.00
19,375 775 23.81 16,000 16,000
0.00%
TCS 27-Nov-14 CE 2,900.00 3.55 0.70
24.56%
16.80
3.35
19,375 155 1.21 12,125 11,125
1,112.50%
JSWSTEEL 27-Nov-14 CE 1,400.00 9.80 3.15
47.37%
10.50
9.30
19,000 76 1.86 12,750 11,000
628.57%
TATAMTRDVR 27-Nov-14 CE 370.00 2.90 1.30
81.25%
3.15
2.00
19,000 19 0.49 35,000 1,000
2.94%
HEROMOTOCO 27-Nov-14 CE 3,050.00 95.55 17.65
22.66%
121.95
86.25
18,625 149 19.28 6,500 1,375
26.83%
CESC 27-Nov-14 CE 680.00 25.15 9.30
58.68%
25.15
17.00
18,500 37 3.70 15,500 2,000
14.81%
MOTHERSUMI 27-Nov-14 CE 460.00 5.40 -2.05
-27.52%
7.75
5.20
18,500 37 1.17 13,000 6,000
85.71%
NIFTY 29-Jan-15 CE 8,400.00 222.05 -6.55
-2.87%
228.00
160.00
18,375 735 36.91 11,350 11,350
0.00%
SUNPHARMA 27-Nov-14 CE 860.00 15.45 1.60
11.55%
21.00
14.30
18,250 73 2.95 49,000 -3,000
-5.77%
BANKNIFTY 27-Nov-14 CE 16,000.00 1,109.00 214.15
23.93%
1,137.00
940.00
18,100 724 186.74 96,050 6,650
7.44%
HEXAWARE 27-Nov-14 CE 220.00 2.60 0.45
20.93%
2.95
2.60
18,000 9 0.48 10,000 0
0.00%
HINDZINC 27-Nov-14 CE 175.00 4.20 1.45
52.73%
4.20
3.00
18,000 9 0.66 26,000 8,000
44.44%
IDEA 27-Nov-14 CE 150.00 16.35 4.10
33.47%
16.35
12.75
18,000 9 2.57 18,000 0
0.00%
IFCI 27-Nov-14 CE 50.00 0.05 -0.25
-83.33%
0.05
0.05
18,000 2 0.01 9,000 9,000
0.00%
INDUSINDBK 27-Nov-14 CE 700.00 28.30 3.65
14.81%
28.30
24.55
18,000 36 4.82 26,500 -2,000
-7.02%
LT 27-Nov-14 CE 1,850.00 5.70 2.10
58.33%
6.50
3.65
18,000 72 0.96 14,750 14,250
2,850.00%
M&MFIN 27-Nov-14 CE 290.00 11.50 -0.10
-0.86%
12.70
11.00
18,000 18 2.17 53,000 8,000
17.78%
CIPLA 27-Nov-14 CE 670.00 16.05 1.10
7.36%
17.00
14.70
17,500 35 2.72 25,000 8,000
47.06%
ICICIBANK 27-Nov-14 CE 1,680.00 20.00 1.20
6.38%
23.05
18.00
17,500 70 3.62 12,500 2,500
25.00%
MOTHERSUMI 27-Nov-14 CE 440.00 10.00 -2.60
-20.63%
14.00
10.00
17,500 35 1.94 35,500 4,500
14.52%
MARUTI 27-Nov-14 CE 3,550.00 28.00 16.00
133.33%
31.00
13.05
17,250 138 4.48 12,000 10,750
860.00%
BANKINDIA 27-Nov-14 CE 270.00 20.50 6.15
42.86%
21.50
10.00
17,000 17 3.22 36,000 -1,000
-2.70%
BANKINDIA 27-Nov-14 CE 310.00 4.30 1.95
82.98%
4.60
3.00
17,000 17 0.67 17,000 7,000
70.00%
CAIRN 27-Nov-14 CE 285.00 8.25 0.55
7.14%
9.05
7.75
17,000 17 1.45 34,000 1,000
3.03%
DABUR 27-Nov-14 CE 220.00 8.50 0.25
3.03%
8.55
8.05
17,000 17 1.41 62,000 2,000
3.33%
HINDPETRO 27-Nov-14 CE 600.00 2.65 0.65
32.50%
4.85
2.00
17,000 34 0.42 18,000 9,000
100.00%
TATACHEM 27-Nov-14 CE 400.00 16.50 3.50
26.92%
20.00
15.35
17,000 17 2.99 20,000 3,000
17.65%
UNITECH 24-Dec-14 CE 20.00 2.50 -1.50
-37.50%
2.50
2.50
17,000 1 0.43 17,000 17,000
0.00%
UNITECH 27-Nov-14 CE 15.00 5.00 1.20
31.58%
5.00
5.00
17,000 1 0.85 1,020,000 0
0.00%
UNIONBANK 27-Nov-14 CE 280.00 0.45 -0.30
-40.00%
1.00
0.45
17,000 17 0.15 14,000 10,000
250.00%
BANKNIFTY 27-Nov-14 CE 16,700.00 555.00 161.55
41.06%
589.00
421.50
16,825 673 84.25 27,000 50
0.19%
NIFTY 27-Nov-14 CE 7,000.00 1,319.00 128.55
10.80%
1,327.00
1,230.00
16,675 667 214.53 204,025 6,325
3.20%
MARUTI 27-Nov-14 CE 3,200.00 193.35 71.30
58.42%
200.00
125.00
16,625 133 27.83 17,000 -4,375
-20.47%
RANBAXY 27-Nov-14 CE 630.00 20.00 1.45
7.82%
23.00
19.00
16,500 33 3.43 38,500 6,500
20.31%
APOLLOTYRE 27-Nov-14 CE 270.00 1.15 0.45
64.29%
1.15
1.10
16,000 8 0.18 16,000 16,000
0.00%
FEDERALBNK 27-Nov-14 CE 155.00 1.40 0.25
21.74%
1.50
1.30
16,000 8 0.23 54,000 10,000
22.73%
AMBUJACEM 27-Nov-14 CE 250.00 1.00 -0.35
-25.93%
1.20
0.90
16,000 16 0.17 15,000 9,000
150.00%
IDBI 27-Nov-14 CE 82.50 0.55 -1.65
-75.00%
0.55
0.50
16,000 4 0.08 16,000 16,000
0.00%
JPASSOCIAT 27-Nov-14 CE 52.50 0.05 -1.10
-95.65%
0.05
0.05
16,000 2 0.01 16,000 16,000
0.00%
PTC 27-Nov-14 CE 102.50 0.10 -2.55
-96.23%
0.10
0.10
16,000 4 0.02 - 0
0.00%
RANBAXY 27-Nov-14 CE 700.00 3.70 0.75
25.42%
4.30
3.35
16,000 32 0.60 23,500 8,500
56.67%
TATAGLOBAL 27-Nov-14 CE 150.00 11.70 1.05
9.86%
13.75
11.45
16,000 8 1.97 20,000 2,000
11.11%
TATACOMM 27-Nov-14 CE 420.00 7.40 -0.65
-8.07%
9.00
7.20
16,000 16 1.35 21,000 2,000
10.53%
ZEEL 27-Nov-14 CE 360.00 5.95 -0.05
-0.83%
7.20
5.40
16,000 16 1.01 29,000 4,000
16.00%
INDUSINDBK 27-Nov-14 CE 730.00 13.00 1.35
11.59%
16.70
11.25
15,500 31 1.98 14,500 7,000
93.33%
NIFTY 27-Nov-14 CE 8,050.00 307.60 105.45
52.16%
316.00
223.75
15,475 619 42.97 20,000 -2,700
-11.89%
HCLTECH 27-Nov-14 CE 1,500.00 120.25 24.70
25.85%
130.00
100.60
15,250 122 18.96 32,625 -3,625
-10.00%
NIFTY 29-Jan-15 CE 8,300.00 284.00 7.95
2.88%
290.00
215.00
15,150 606 37.84 10,200 10,200
0.00%
AMBUJACEM 27-Nov-14 CE 245.00 1.60 -0.30
-15.79%
2.20
1.45
15,000 15 0.27 18,000 2,000
12.50%
IGL 27-Nov-14 CE 400.00 16.00 3.90
32.23%
16.35
11.90
15,000 30 2.08 24,000 4,000
20.00%
JPPOWER 27-Nov-14 CE 20.00 0.05 0.00
0.00%
0.05
0.05
15,000 1 0.01 30,000 15,000
100.00%
PFC 27-Nov-14 CE 330.00 2.15 0.95
79.17%
2.20
1.90
15,000 15 0.31 21,000 9,000
75.00%
UPL 27-Nov-14 CE 380.00 3.10 0.80
34.78%
3.50
2.80
15,000 15 0.48 51,000 3,000
6.25%
TCS 27-Nov-14 CE 2,850.00 5.05 0.90
21.69%
6.10
4.65
15,000 120 0.76 14,500 11,750
427.27%
ZEEL 27-Nov-14 CE 340.00 14.10 -1.15
-7.54%
16.90
14.10
15,000 15 2.30 47,000 4,000
9.30%
SUNPHARMA 27-Nov-14 CE 850.00 20.25 2.45
13.76%
22.00
18.00
14,500 58 2.97 50,500 2,000
4.12%
JSWSTEEL 27-Nov-14 CE 1,350.00 18.30 6.20
51.24%
23.00
15.00
14,250 57 2.60 16,250 6,750
71.05%
CESC 27-Nov-14 CE 700.00 17.00 6.40
60.38%
17.05
10.00
14,000 28 1.89 21,500 0
0.00%
AMBUJACEM 27-Nov-14 CE 220.00 11.10 0.85
8.29%
13.85
10.00
14,000 14 1.62 87,000 3,000
3.57%
MOTHERSUMI 27-Nov-14 CE 450.00 7.60 -2.60
-25.49%
10.05
7.40
14,000 28 1.20 22,500 1,500
7.14%
NTPC 24-Dec-14 CE 160.00 2.20 0.70
46.67%
2.20
2.05
14,000 7 0.29 14,000 12,000
600.00%
RANBAXY 27-Nov-14 CE 660.00 9.75 1.00
11.43%
11.70
8.80
14,000 28 1.41 28,500 -2,500
-8.06%
AUROPHARMA 27-Nov-14 CE 900.00 87.45 13.05
17.54%
106.20
83.80
13,500 54 12.45 14,500 5,000
52.63%
INFY 27-Nov-14 CE 3,900.00 181.00 60.15
49.77%
189.20
157.00
13,375 107 22.61 40,125 -2,000
-4.75%
SBIN 24-Dec-14 CE 2,900.00 52.60 10.85
25.99%
54.50
50.55
13,375 107 7.01 12,250 12,250
0.00%
ASIANPAINT 27-Nov-14 CE 650.00 21.40 5.75
36.74%
22.80
18.55
13,000 26 2.70 9,000 -3,500
-28.00%
DABUR 27-Nov-14 CE 230.00 4.45 0.20
4.71%
4.85
3.35
13,000 13 0.55 58,000 0
0.00%
BAJAJ-AUTO 27-Nov-14 CE 2,600.00 65.60 8.20
14.29%
85.00
58.00
12,750 102 8.88 7,500 3,500
87.50%
CIPLA 27-Nov-14 CE 690.00 9.20 0.80
9.52%
10.55
8.40
12,500 25 1.15 26,000 1,000
4.00%
GAIL 27-Nov-14 CE 580.00 8.60 4.70
120.51%
9.00
6.15
12,500 25 0.98 3,500 3,500
0.00%
AXISBANK 27-Nov-14 CE 420.00 25.00 5.75
29.87%
26.00
20.95
12,500 10 3.03 133,750 3,750
2.88%
SUNPHARMA 27-Nov-14 CE 900.00 5.80 0.85
17.17%
6.50
5.00
12,250 49 0.69 31,000 6,000
24.00%
NIFTY 29-Jan-15 CE 8,500.00 169.25 -17.95
-9.59%
177.00
123.00
12,150 486 19.03 8,525 8,525
0.00%
ANDHRABANK 27-Nov-14 CE 92.50 1.25 0.25
25.00%
1.50
1.25
12,000 3 0.16 24,000 4,000
20.00%
CROMPGREAV 27-Nov-14 CE 240.00 0.45 -0.25
-35.71%
0.60
0.45
12,000 12 0.06 17,000 11,000
183.33%
IDEA 27-Nov-14 CE 185.00 0.55 -4.80
-89.72%
0.70
0.50
12,000 6 0.07 4,000 4,000
0.00%
IBREALEST 27-Nov-14 CE 70.00 4.40 1.05
31.34%
4.40
3.80
12,000 3 0.48 40,000 0
0.00%
JISLJALEQS 27-Nov-14 CE 110.00 0.35 -3.65
-91.25%
0.35
0.30
12,000 3 0.04 12,000 12,000
0.00%
NTPC 27-Nov-14 CE 147.50 4.40 0.30
7.32%
5.80
4.00
12,000 6 0.56 18,000 8,000
80.00%
POWERGRID 27-Nov-14 CE 147.50 3.00 1.45
93.55%
3.00
0.35
12,000 6 0.27 4,000 4,000
0.00%
RCOM 24-Dec-14 CE 120.00 3.10 0.15
5.08%
3.10
0.10
12,000 6 0.19 - 0
0.00%
RPOWER 27-Nov-14 CE 67.50 8.90 -3.40
-27.64%
8.90
8.90
12,000 3 1.07 12,000 12,000
0.00%
UCOBANK 27-Nov-14 CE 92.50 1.95 0.10
5.41%
1.95
1.95
12,000 3 0.23 12,000 0
0.00%
UCOBANK 27-Nov-14 CE 100.00 0.75 0.35
87.50%
0.75
0.70
12,000 3 0.09 12,000 8,000
200.00%
NIFTY 27-Nov-14 CE 6,600.00 1,719.05 143.45
9.10%
1,720.35
1,625.20
11,950 478 204.20 77,825 -6,375
-7.57%
AUROPHARMA 27-Nov-14 CE 940.00 58.95 6.55
12.50%
61.60
52.50
11,750 47 6.72 26,250 4,250
19.32%
PNB 27-Nov-14 CE 1,060.00 3.15 -30.35
-90.60%
3.45
2.75
11,750 47 0.35 10,750 10,750
0.00%
NIFTY 26-Mar-15 CE 8,500.00 300.00 63.25
26.72%
300.00
260.00
11,500 12 33.33 228,900 2,800
1.24%
PNB 27-Nov-14 CE 900.00 50.00 9.40
23.15%
55.60
39.25
11,500 46 5.42 37,000 -1,000
-2.63%
RANBAXY 27-Nov-14 CE 670.00 7.40 1.30
21.31%
8.90
7.00
11,500 23 0.92 21,500 -1,500
-6.52%
HAVELLS 27-Nov-14 CE 280.00 14.00 2.95
26.70%
15.00
13.55
11,250 9 1.59 15,000 3,750
33.33%
LUPIN 27-Nov-14 CE 1,460.00 11.40 -0.65
-5.39%
13.45
11.40
11,250 45 1.43 12,250 9,000
276.92%
ASHOKLEY 27-Nov-14 CE 57.50 0.15 0.00
0.00%
0.15
0.15
11,000 1 0.02 88,000 11,000
14.29%
CROMPGREAV 27-Nov-14 CE 230.00 0.80 -0.05
-5.88%
1.00
0.80
11,000 11 0.09 18,000 2,000
12.50%
NIFTY 27-Nov-14 CE 6,500.00 1,812.00 136.65
8.16%
1,820.00
1,730.00
11,000 440 198.11 316,275 7,275
2.35%
RECLTD 27-Nov-14 CE 290.00 22.00 5.25
31.34%
22.00
16.00
11,000 11 2.20 20,000 1,000
5.26%
ICICIBANK 27-Nov-14 CE 1,550.00 86.50 2.55
3.04%
92.85
82.00
10,750 43 9.34 17,500 1,250
7.69%
RELINFRA 27-Nov-14 CE 720.00 7.00 -48.50
-87.39%
7.10
4.25
10,500 21 0.56 6,000 6,000
0.00%
INDUSINDBK 27-Nov-14 CE 710.00 22.90 3.90
20.53%
22.90
19.90
10,500 21 2.28 13,000 4,500
52.94%
INDUSINDBK 27-Nov-14 CE 750.00 6.90 0.65
10.40%
7.00
6.60
10,500 21 0.71 12,000 9,500
380.00%
PNB 27-Nov-14 CE 1,020.00 6.20 2.15
53.09%
7.00
5.90
10,500 42 0.66 10,250 2,750
36.67%
AUROPHARMA 27-Nov-14 CE 1,100.00 7.75 1.35
21.09%
9.75
7.00
10,250 41 0.80 77,500 1,500
1.97%
MARUTI 27-Nov-14 CE 3,650.00 14.70 12.45
553.33%
16.85
9.00
10,125 81 1.47 7,375 7,375
0.00%
DABUR 27-Nov-14 CE 225.00 6.60 1.00
17.86%
7.10
5.75
10,000 10 0.63 34,000 6,000
21.43%
FEDERALBNK 27-Nov-14 CE 160.00 1.15 0.60
109.09%
1.15
0.80
10,000 5 0.09 20,000 0
0.00%
HINDALCO 27-Nov-14 CE 195.00 0.60 -12.00
-95.24%
0.60
0.60
10,000 5 0.06 10,000 10,000
0.00%
ORIENTBANK 27-Nov-14 CE 260.00 29.70 11.35
61.85%
29.70
23.95
10,000 10 2.77 26,000 4,000
18.18%
RELIANCE 27-Nov-14 CE 1,120.00 1.85 0.35
23.33%
2.70
1.00
10,000 40 0.20 9,250 8,500
1,133.33%
SYNDIBANK 27-Nov-14 CE 145.00 0.85 -4.80
-84.96%
0.85
0.85
10,000 5 0.09 10,000 10,000
0.00%
YESBANK 27-Nov-14 CE 620.00 59.00 8.00
15.69%
61.35
55.15
10,000 20 5.82 47,500 -1,500
-3.06%
M&M 27-Nov-14 CE 1,280.00 53.00 3.00
6.00%
68.40
45.00
9,750 39 5.34 5,250 0
0.00%
NIFTY 29-Jan-15 CE 9,000.00 28.00 -29.85
-51.60%
33.30
20.00
9,600 384 2.78 6,025 6,025
0.00%
NIFTY 27-Nov-14 CE 6,700.00 1,614.40 131.15
8.84%
1,619.45
1,535.85
9,525 381 151.67 183,350 -6,050
-3.19%
ADANIENT 27-Nov-14 CE 460.00 38.00 9.65
34.04%
40.00
34.00
9,500 19 3.57 16,500 -1,500
-8.33%
ASIANPAINT 27-Nov-14 CE 700.00 4.00 1.95
95.12%
4.95
4.00
9,500 19 0.39 14,500 7,500
107.14%
MARUTI 27-Nov-14 CE 3,700.00 10.80 9.20
575.00%
12.00
5.10
9,500 76 1.03 9,000 9,000
0.00%
TATAMOTORS 27-Nov-14 CE 500.00 41.30 7.30
21.47%
42.00
33.00
9,500 19 3.76 113,500 1,500
1.34%
BHEL 27-Nov-14 CE 230.00 24.00 2.00
9.09%
25.00
23.60
9,000 9 2.17 68,000 0
0.00%
RELINFRA 27-Nov-14 CE 760.00 3.00 -37.10
-92.52%
3.20
2.45
9,000 18 0.26 5,000 5,000
0.00%
HINDPETRO 27-Nov-14 CE 500.00 40.85 9.35
29.68%
44.00
33.00
9,000 18 3.51 22,500 2,500
12.50%
IFCI 27-Nov-14 CE 32.50 4.75 0.30
6.74%
4.75
4.75
9,000 1 0.43 162,000 0
0.00%
IFCI 27-Nov-14 CE 47.50 0.05 -0.40
-88.89%
0.05
0.05
9,000 1 0.00 9,000 9,000
0.00%
MOTHERSUMI 27-Nov-14 CE 410.00 23.60 -4.95
-17.34%
25.45
23.60
9,000 18 2.21 10,000 4,000
66.67%
MOTHERSUMI 27-Nov-14 CE 470.00 4.05 -1.40
-25.69%
5.35
3.85
9,000 18 0.40 6,500 5,500
550.00%
SUNPHARMA 27-Nov-14 CE 820.00 36.00 4.25
13.39%
38.50
34.40
9,000 36 3.30 28,000 500
1.82%
TATASTEEL 27-Nov-14 CE 600.00 0.50 0.15
42.86%
0.50
0.35
9,000 18 0.04 13,000 7,000
116.67%
TATAMTRDVR 27-Nov-14 CE 380.00 1.35 0.35
35.00%
1.75
1.00
9,000 9 0.10 17,000 5,000
41.67%
WIPRO 27-Nov-14 CE 620.00 2.25 0.35
18.42%
2.25
2.20
9,000 18 0.20 12,000 7,000
140.00%
ICICIBANK 27-Nov-14 CE 1,720.00 11.65 -0.60
-4.90%
13.60
10.75
8,750 35 1.05 8,250 2,250
37.50%
CENTURYTEX 27-Nov-14 CE 520.00 61.55 13.90
29.17%
61.55
47.80
8,500 17 4.49 20,500 1,500
7.89%
KOTAKBANK 27-Nov-14 CE 1,180.00 7.30 -11.60
-61.38%
7.90
4.50
8,500 34 0.56 7,750 7,750
0.00%
SBIN 27-Nov-14 CE 3,100.00 5.85 -8.15
-58.21%
7.55
4.35
8,375 67 0.53 5,125 5,125
0.00%
NIFTY 27-Nov-14 CE 7,400.00 923.05 132.00
16.69%
930.00
851.75
8,350 334 74.49 68,275 2,325
3.53%
HDFC 27-Nov-14 CE 1,200.00 2.90 -31.95
-91.68%
3.00
2.00
8,250 33 0.20 5,000 5,000
0.00%
M&M 27-Nov-14 CE 1,360.00 19.85 4.85
32.33%
29.85
19.85
8,250 33 2.03 2,750 1,500
120.00%
ALBK 27-Nov-14 CE 140.00 0.30 -3.05
-91.04%
0.30
0.20
8,000 4 0.02 4,000 4,000
0.00%
CIPLA 27-Nov-14 CE 640.00 31.80 2.35
7.98%
31.80
27.85
8,000 16 2.35 12,500 -2,500
-16.67%
CIPLA 27-Nov-14 CE 740.00 2.40 0.45
23.08%
2.50
2.30
8,000 16 0.19 17,000 5,000
41.67%
CAIRN 27-Nov-14 CE 295.00 4.20 -0.10
-2.33%
4.80
4.20
8,000 8 0.37 11,000 -2,000
-15.38%
IDEA 27-Nov-14 CE 155.00 12.15 3.30
37.29%
12.15
9.30
8,000 4 0.90 16,000 2,000
14.29%
IGL 27-Nov-14 CE 450.00 2.15 0.60
38.71%
2.20
2.05
8,000 16 0.17 5,000 4,000
400.00%
JPASSOCIAT 24-Dec-14 CE 35.00 1.50 -2.95
-66.29%
1.50
1.50
8,000 1 0.12 8,000 8,000
0.00%
JPASSOCIAT 27-Nov-14 CE 22.50 9.00 0.35
4.05%
9.00
9.00
8,000 1 0.72 16,000 0
0.00%
JSWENERGY 27-Nov-14 CE 87.50 1.30 0.05
4.00%
1.30
1.30
8,000 2 0.10 - 0
0.00%
NIFTY 26-Mar-15 CE 9,000.00 97.90 26.60
37.31%
98.55
78.90
8,000 16 7.46 42,800 3,450
8.77%
NTPC 27-Nov-14 CE 157.50 1.30 0.25
23.81%
1.60
1.30
8,000 4 0.11 2,000 2,000
0.00%
PTC 27-Nov-14 CE 97.50 1.35 0.25
22.73%
1.65
1.35
8,000 2 0.12 8,000 0
0.00%
SAIL 27-Nov-14 CE 75.00 8.80 1.20
15.79%
8.80
8.75
8,000 2 0.70 28,000 4,000
16.67%
UCOBANK 27-Nov-14 CE 87.50 3.90 0.45
13.04%
3.90
3.75
8,000 2 0.31 20,000 0
0.00%
HCLTECH 27-Nov-14 CE 1,550.00 84.95 22.20
35.38%
90.00
70.00
7,625 61 6.43 10,875 -3,375
-23.68%
INFY 27-Nov-14 CE 4,350.00 8.45 -9.50
-52.92%
9.40
7.50
7,625 61 0.65 6,125 6,125
0.00%
BANKNIFTY 27-Nov-14 CE 18,300.00 31.10 -34.45
-52.56%
39.95
20.00
7,525 301 2.46 4,450 4,450
0.00%
BANKNIFTY 27-Nov-14 CE 16,200.00 939.00 212.25
29.21%
970.00
750.00
7,500 300 65.31 18,750 1,900
11.28%
CESC 27-Nov-14 CE 660.00 30.00 6.15
25.79%
30.55
25.35
7,500 15 2.13 13,500 2,000
17.39%
HAVELLS 27-Nov-14 CE 300.00 5.75 0.85
17.35%
6.90
5.50
7,500 6 0.45 15,000 2,500
20.00%
LUPIN 27-Nov-14 CE 1,440.00 15.70 0.65
4.32%
18.10
15.15
7,500 30 1.31 9,750 1,250
14.71%
DRREDDY 27-Nov-14 CE 3,100.00 91.30 4.40
5.06%
100.25
90.00
7,250 58 6.92 6,125 -3,500
-36.36%
DRREDDY 27-Nov-14 CE 3,200.00 45.40 2.40
5.58%
59.95
45.00
7,250 58 3.47 10,625 5,375
102.38%
LUPIN 27-Nov-14 CE 1,360.00 45.95 5.70
14.16%
51.05
42.80
7,250 29 3.36 15,750 2,750
21.15%
LT 27-Nov-14 CE 1,500.00 160.65 46.50
40.74%
160.65
131.00
7,250 29 10.31 71,250 -3,500
-4.68%
NIFTY 31-Dec-15 CE 10,000.00 161.20 18.20
12.73%
179.90
113.00
7,050 28 10.30 61,100 3,850
6.72%
COALINDIA 27-Nov-14 CE 350.00 22.40 6.75
43.13%
22.40
18.60
7,000 7 1.44 28,000 0
0.00%
GAIL 27-Nov-14 CE 490.00 59.15 31.60
114.70%
59.15
31.05
7,000 14 2.92 13,000 1,000
8.33%
LICHSGFIN 27-Nov-14 CE 330.00 34.65 12.00
52.98%
34.65
31.55
7,000 7 2.26 25,000 0
0.00%
ONGC 27-Nov-14 CE 380.00 28.00 5.25
23.08%
29.85
25.10
7,000 14 1.88 33,500 500
1.52%
TATASTEEL 27-Nov-14 CE 440.00 54.30 14.30
35.75%
56.00
43.15
7,000 14 3.71 18,000 -1,000
-5.26%
UNIONBANK 27-Nov-14 CE 210.00 20.10 -0.05
-0.25%
20.60
20.10
7,000 7 1.44 16,000 0
0.00%
BANKNIFTY 27-Nov-14 CE 15,500.00 1,570.00 233.90
17.51%
1,596.30
1,385.75
6,875 275 104.48 26,350 -1,475
-5.30%
DRREDDY 27-Nov-14 CE 3,450.00 6.65 -17.70
-72.69%
7.35
6.05
6,875 55 0.47 6,875 6,875
0.00%
NIFTY 29-Jan-15 CE 8,200.00 352.00 22.55
6.84%
352.00
265.10
6,825 273 21.40 4,600 4,600
0.00%
INFY 27-Nov-14 CE 3,800.00 262.00 73.15
38.73%
270.00
246.00
6,750 54 17.46 40,000 -1,875
-4.48%
INFY 27-Nov-14 CE 3,950.00 150.65 55.65
58.58%
150.65
113.45
6,625 53 9.04 7,125 -1,375
-16.18%
SBIN 24-Dec-14 CE 2,800.00 79.00 -22.00
-21.78%
122.15
79.00
6,625 53 5.50 3,875 3,750
3,000.00%
BHARATFORG 27-Nov-14 CE 780.00 50.65 7.85
18.34%
55.55
49.75
6,500 26 3.35 25,500 -500
-1.92%
HINDUNILVR 27-Nov-14 CE 770.00 5.45 2.05
60.29%
5.45
4.70
6,500 13 0.33 6,000 4,500
300.00%
INDUSINDBK 27-Nov-14 CE 760.00 4.55 0.30
7.06%
5.00
3.50
6,500 13 0.28 6,500 5,500
550.00%
ABIRLANUVO 27-Nov-14 CE 1,700.00 43.95 11.90
37.13%
47.00
34.05
6,500 26 2.72 6,250 2,250
56.25%
INFY 27-Nov-14 CE 4,400.00 5.70 -8.90
-60.96%
8.50
5.15
6,500 52 0.37 4,625 4,625
0.00%
JSWSTEEL 27-Nov-14 CE 1,450.00 4.80 0.30
6.67%
5.75
4.80
6,500 26 0.35 5,250 4,750
950.00%
RANBAXY 27-Nov-14 CE 620.00 26.50 4.40
19.91%
29.00
24.10
6,500 13 1.72 41,500 500
1.22%
TATASTEEL 27-Nov-14 CE 580.00 0.50 0.00
0.00%
0.50
0.50
6,500 13 0.03 6,000 3,000
100.00%
JSWSTEEL 27-Nov-14 CE 1,250.00 55.95 9.70
20.97%
63.15
45.00
6,250 25 3.53 7,750 -500
-6.06%
SUNPHARMA 27-Nov-14 CE 880.00 10.85 2.80
34.78%
10.95
9.00
6,250 25 0.61 59,250 2,250
3.95%
NIFTY 29-Jan-15 CE 8,700.00 88.00 -33.15
-27.36%
93.75
75.70
6,200 248 5.48 5,025 5,025
0.00%
ALBK 27-Nov-14 CE 105.00 10.65 0.65
6.50%
10.70
10.15
6,000 3 0.63 98,000 -2,000
-2.00%
DLF 27-Nov-14 CE 200.00 0.20 -0.05
-20.00%
0.20
0.20
6,000 3 0.01 78,000 4,000
5.41%
DABUR 27-Nov-14 CE 210.00 14.65 -1.05
-6.69%
14.65
14.25
6,000 6 0.87 56,000 2,000
3.70%
FEDERALBNK 27-Nov-14 CE 120.00 22.80 10.40
83.87%
22.80
22.70
6,000 3 1.37 6,000 6,000
0.00%
GLENMARK 27-Nov-14 CE 740.00 16.00 -0.65
-3.90%
18.95
15.00
6,000 12 0.96 8,000 2,000
33.33%
GODREJIND 27-Nov-14 CE 310.00 6.50 1.40
27.45%
8.25
6.50
6,000 6 0.46 5,000 3,000
150.00%
HINDALCO 27-Nov-14 CE 145.00 18.95 5.35
39.34%
19.60
18.95
6,000 3 1.16 18,000 0
0.00%
HCLTECH 27-Nov-14 CE 1,760.00 5.35 -51.40
-90.57%
7.25
5.35
6,000 48 0.40 2,875 2,875
0.00%
INDIACEM 27-Nov-14 CE 140.00 0.45 -4.75
-91.35%
0.45
0.45
6,000 3 0.03 6,000 6,000
0.00%
JINDALSTEL 27-Nov-14 CE 220.00 0.70 0.45
180.00%
0.70
0.70
6,000 6 0.04 6,000 6,000
0.00%
KTKBANK 27-Nov-14 CE 115.00 10.15 2.00
24.54%
10.15
9.00
6,000 3 0.56 4,000 -4,000
-50.00%
KOTAKBANK 27-Nov-14 CE 1,140.00 18.80 8.75
87.06%
20.40
10.00
6,000 24 0.96 9,250 750
8.82%
PFC 27-Nov-14 CE 270.00 21.00 4.00
23.53%
21.00
18.65
6,000 6 1.20 30,000 0
0.00%
POWERGRID 27-Nov-14 CE 155.00 0.55 -0.30
-35.29%
0.90
0.55
6,000 3 0.05 4,000 4,000
0.00%
UPL 27-Nov-14 CE 340.00 16.30 2.30
16.43%
19.05
16.30
6,000 6 1.04 10,000 2,000
25.00%
YESBANK 27-Nov-14 CE 600.00 76.30 9.85
14.82%
80.00
75.00
6,000 12 4.61 38,000 0
0.00%
DRREDDY 27-Nov-14 CE 3,400.00 9.40 -4.00
-29.85%
10.05
9.10
5,875 47 0.56 6,125 5,875
2,350.00%
HEROMOTOCO 27-Nov-14 CE 3,300.00 16.85 4.65
38.11%
25.35
15.20
5,875 47 1.29 3,625 1,875
107.14%
DRREDDY 27-Nov-14 CE 3,350.00 14.05 -24.25
-63.32%
15.20
14.00
5,750 46 0.83 4,375 4,375
0.00%
HDFC 27-Nov-14 CE 1,040.00 73.50 29.05
65.35%
73.50
44.45
5,750 23 3.54 13,000 -1,500
-10.34%
JUBLFOOD 27-Nov-14 CE 1,300.00 36.15 -20.50
-36.19%
48.95
36.15
5,750 23 2.28 4,000 2,000
100.00%
M&M 27-Nov-14 CE 1,380.00 15.00 1.20
8.70%
22.00
13.70
5,750 23 0.97 1,750 500
40.00%
IGL 27-Nov-14 CE 410.00 11.85 4.00
50.96%
11.85
7.50
5,500 11 0.51 7,000 2,000
40.00%
NIFTY 31-Dec-15 CE 9,000.00 494.00 66.15
15.46%
494.00
463.90
5,500 3 26.03 138,650 700
0.51%
RELCAPITAL 27-Nov-14 CE 420.00 64.00 9.00
16.36%
66.00
60.00
5,500 11 3.48 3,000 2,000
200.00%
SIEMENS 27-Nov-14 CE 900.00 18.35 3.35
22.33%
28.00
17.45
5,500 22 1.15 11,750 4,250
56.67%
HCLTECH 27-Nov-14 CE 1,620.00 37.35 23.95
178.73%
49.90
25.00
5,375 43 2.17 2,375 2,125
850.00%
HEROMOTOCO 27-Nov-14 CE 3,000.00 138.95 36.60
35.76%
155.00
112.00
5,375 43 7.65 6,375 1,625
34.21%
NIFTY 24-Dec-14 CE 7,000.00 1,370.80 136.70
11.08%
1,375.65
1,280.00
5,300 212 71.15 460,050 -1,600
-0.35%
NIFTY 31-Dec-15 CE 8,000.00 1,055.00 88.45
9.15%
1,070.00
1,024.60
5,300 212 55.78 70,550 2,650
3.90%
ACC 27-Nov-14 CE 1,480.00 50.00 -4.00
-7.41%
56.35
45.00
5,250 21 2.59 4,500 2,750
157.14%
BANKNIFTY 27-Nov-14 CE 16,600.00 625.00 175.10
38.92%
662.40
490.00
5,250 210 29.74 10,750 225
2.14%
ULTRACEMCO 27-Nov-14 CE 2,600.00 52.20 16.80
47.46%
54.95
45.00
5,125 41 2.62 12,250 1,250
11.36%
ARVIND 27-Nov-14 CE 280.00 30.30 6.40
26.78%
30.30
26.00
5,000 5 1.35 16,000 4,000
33.33%
ARVIND 27-Nov-14 CE 370.00 1.50 -14.15
-90.42%
1.50
1.45
5,000 5 0.07 5,000 5,000
0.00%
CAIRN 27-Nov-14 CE 315.00 0.90 -0.50
-35.71%
1.05
0.90
5,000 5 0.05 8,000 -4,000
-33.33%
HINDUNILVR 27-Nov-14 CE 790.00 2.45 0.90
58.06%
2.45
2.10
5,000 10 0.11 7,000 4,500
180.00%
ITC 27-Nov-14 CE 340.00 22.90 4.00
21.16%
24.55
22.15
5,000 5 1.15 29,000 -1,000
-3.33%
JINDALSTEL 27-Nov-14 CE 140.00 23.50 2.55
12.17%
25.50
23.50
5,000 5 1.23 61,000 1,000
1.67%
MCLEODRUSS 27-Nov-14 CE 280.00 3.55 -26.40
-88.15%
4.35
3.50
5,000 5 0.19 4,000 4,000
0.00%
ORIENTBANK 27-Nov-14 CE 330.00 1.30 0.60
85.71%
1.30
0.90
5,000 5 0.05 4,000 2,000
100.00%
SKSMICRO 27-Nov-14 CE 310.00 27.10 8.40
44.92%
27.10
26.00
5,000 5 1.34 5,000 4,000
400.00%
SKSMICRO 27-Nov-14 CE 360.00 4.30 1.75
68.63%
5.75
4.30
5,000 5 0.27 4,000 3,000
300.00%
SUNPHARMA 27-Nov-14 CE 870.00 13.65 2.65
24.09%
13.95
11.25
5,000 20 0.64 22,250 250
1.14%
SUNTV 27-Nov-14 CE 340.00 9.80 1.45
17.37%
9.80
8.40
5,000 5 0.46 8,000 1,000
14.29%
TATACHEM 27-Nov-14 CE 440.00 2.90 0.90
45.00%
3.90
2.00
5,000 5 0.17 8,000 0
0.00%
TATACOMM 27-Nov-14 CE 390.00 20.00 -0.70
-3.38%
21.50
20.00
5,000 5 1.05 7,000 0
0.00%
KOTAKBANK 27-Nov-14 CE 1,160.00 12.00 6.15
105.13%
13.40
7.80
4,750 19 0.53 3,750 2,250
150.00%
LUPIN 27-Nov-14 CE 1,420.00 21.75 1.45
7.14%
23.70
20.45
4,750 19 1.04 13,250 500
3.92%
TECHM 27-Nov-14 CE 2,800.00 5.30 -12.35
-69.97%
5.45
4.75
4,750 38 0.24 4,750 4,750
0.00%
BANKNIFTY 27-Nov-14 CE 18,100.00 43.05 -41.75
-49.23%
54.45
43.05
4,625 185 2.36 2,125 2,125
0.00%
ACC 27-Nov-14 CE 1,600.00 10.60 -1.10
-9.40%
11.00
10.50
4,500 18 0.49 2,750 250
10.00%
AUROPHARMA 27-Nov-14 CE 1,080.00 9.25 1.35
17.09%
10.20
9.25
4,500 18 0.44 7,750 1,750
29.17%
BATAINDIA 27-Nov-14 CE 1,300.00 35.40 -1.10
-3.01%
53.50
35.40
4,500 18 2.03 4,250 2,500
142.86%
GLENMARK 27-Nov-14 CE 760.00 10.05 -0.80
-7.37%
12.00
10.00
4,500 9 0.48 4,000 1,500
60.00%
SBIN 27-Nov-14 CE 3,050.00 9.00 -8.65
-49.01%
10.85
8.40
4,500 36 0.45 2,125 2,125
0.00%
NIFTY 31-Dec-15 CE 9,500.00 293.50 36.15
14.05%
293.50
279.90
4,450 1 12.94 44,100 3,500
8.62%
NIFTY 24-Dec-14 CE 4,000.00 4,325.00 159.15
3.82%
4,346.95
4,240.00
4,400 176 190.65 117,125 -725
-0.62%
HCLTECH 27-Nov-14 CE 1,750.00 6.40 1.50
30.61%
8.55
6.40
4,250 34 0.33 6,125 3,375
122.73%
ICICIBANK 27-Nov-14 CE 1,760.00 6.25 -3.55
-36.22%
6.85
6.25
4,250 17 0.28 2,500 2,500
0.00%
HEXAWARE 27-Nov-14 CE 180.00 20.00 10.00
100.00%
21.00
20.00
4,000 2 0.82 4,000 0
0.00%
ANDHRABANK 27-Nov-14 CE 97.50 0.60 -0.95
-61.29%
0.60
0.60
4,000 1 0.02 - 0
0.00%
ADANIENT 27-Nov-14 CE 320.00 150.00 -16.30
-9.80%
150.00
150.00
4,000 8 6.00 4,000 0
0.00%
BANKINDIA 27-Nov-14 CE 330.00 1.75 -8.70
-83.25%
1.75
1.70
4,000 4 0.07 3,000 3,000
0.00%
BPCL 27-Nov-14 CE 800.00 3.60 0.35
10.77%
3.60
2.75
4,000 8 0.13 5,000 2,000
66.67%
DLF 27-Nov-14 CE 165.00 0.65 0.00
0.00%
0.65
0.65
4,000 2 0.03 4,000 2,000
100.00%
DABUR 27-Nov-14 CE 240.00 1.55 -0.30
-16.22%
1.95
1.55
4,000 4 0.07 40,000 2,000
5.26%
EXIDEIND 27-Nov-14 CE 180.00 0.80 0.15
23.08%
0.85
0.80
4,000 2 0.03 46,000 0
0.00%
GAIL 27-Nov-14 CE 600.00 4.50 1.85
69.81%
4.50
3.85
4,000 8 0.17 1,500 1,500
0.00%
GLENMARK 27-Nov-14 CE 720.00 23.00 -4.00
-14.81%
29.20
23.00
4,000 8 0.98 4,000 0
0.00%
HINDZINC 27-Nov-14 CE 185.00 1.00 -4.75
-82.61%
1.15
1.00
4,000 2 0.04 2,000 2,000
0.00%
IDBI 27-Nov-14 CE 77.50 1.40 -1.60
-53.33%
1.40
1.40
4,000 1 0.06 4,000 4,000
0.00%
INFY 27-Nov-14 CE 3,850.00 222.00 67.30
43.50%
225.00
200.00
4,000 32 8.16 7,000 500
7.69%
JUSTDIAL 27-Nov-14 CE 1,500.00 70.10 -7.65
-9.84%
79.00
64.10
4,000 32 2.84 8,000 1,125
16.36%
JSWENERGY 27-Nov-14 CE 77.50 5.50 1.00
22.22%
5.50
5.50
4,000 1 0.22 12,000 4,000
50.00%
JUBLFOOD 27-Nov-14 CE 1,600.00 2.00 -32.75
-94.24%
2.00
0.10
4,000 16 0.04 - 0
0.00%
JISLJALEQS 27-Nov-14 CE 80.00 9.25 3.75
68.18%
9.25
9.25
4,000 1 0.37 12,000 0
0.00%
JISLJALEQS 27-Nov-14 CE 115.00 0.10 -3.00
-96.77%
0.10
0.10
4,000 1 0.00 4,000 4,000
0.00%
KTKBANK 27-Nov-14 CE 150.00 0.45 -2.60
-85.25%
0.60
0.45
4,000 2 0.02 2,000 2,000
0.00%
KTKBANK 29-Jan-15 CE 170.00 0.30 -0.30
-50.00%
3.50
0.30
4,000 2 0.08 2,000 2,000
0.00%
KTKBANK 29-Jan-15 CE 175.00 0.05 -0.40
-88.89%
3.35
0.05
4,000 2 0.07 - 0
0.00%
L&TFH 27-Nov-14 CE 85.00 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 4,000 0
0.00%
MCLEODRUSS 27-Nov-14 CE 270.00 7.25 2.25
45.00%
7.60
7.25
4,000 4 0.30 2,000 1,000
100.00%
NTPC 27-Nov-14 CE 137.50 12.85 6.25
94.70%
12.85
12.85
4,000 2 0.51 - 0
0.00%
POWERGRID 24-Dec-14 CE 150.00 3.25 0.05
1.56%
3.25
3.25
4,000 2 0.13 - 0
0.00%
POWERGRID 27-Nov-14 CE 142.50 1.75 -2.40
-57.83%
8.50
1.75
4,000 2 0.20 12,000 2,000
20.00%
PETRONET 27-Nov-14 CE 215.00 2.35 0.35
17.50%
3.00
2.35
4,000 2 0.11 26,000 2,000
8.33%
PTC 27-Nov-14 CE 110.00 0.60 -1.95
-76.47%
0.60
0.60
4,000 1 0.02 4,000 4,000
0.00%
RECLTD 27-Nov-14 CE 280.00 25.35 2.45
10.70%
25.35
20.70
4,000 4 0.89 13,000 0
0.00%
SAIL 27-Nov-14 CE 70.00 12.20 0.40
3.39%
12.20
12.20
4,000 1 0.49 12,000 -4,000
-25.00%
SUNTV 27-Nov-14 CE 320.00 16.45 0.45
2.81%
16.50
16.45
4,000 4 0.66 6,000 0
0.00%
TATASTEEL 27-Nov-14 CE 590.00 0.50 0.00
0.00%
0.65
0.50
4,000 8 0.02 6,000 4,000
200.00%
UCOBANK 27-Nov-14 CE 77.50 11.20 3.20
40.00%
11.20
11.20
4,000 1 0.45 - 0
0.00%
UCOBANK 27-Nov-14 CE 80.00 8.30 0.50
6.41%
8.30
8.30
4,000 1 0.33 20,000 0
0.00%
WIPRO 27-Nov-14 CE 610.00 2.80 0.30
12.00%
3.10
2.80
4,000 8 0.11 7,000 1,000
16.67%
BANKNIFTY 27-Nov-14 CE 15,800.00 1,257.85 206.75
19.67%
1,315.00
1,104.10
3,800 152 45.98 10,950 125
1.15%
BAJAJ-AUTO 27-Nov-14 CE 2,700.00 30.00 7.55
33.63%
39.25
22.25
3,750 30 1.12 3,000 1,500
100.00%
DIVISLAB 27-Nov-14 CE 1,900.00 40.80 12.65
44.94%
43.10
35.00
3,625 29 1.38 3,125 625
25.00%
BIOCON 27-Nov-14 CE 440.00 21.45 -0.50
-2.28%
23.65
21.15
3,500 7 0.77 3,500 0
0.00%
CESC 27-Nov-14 CE 720.00 9.30 3.80
69.09%
9.30
7.55
3,500 7 0.29 4,500 500
12.50%
ICICIBANK 27-Nov-14 CE 1,850.00 1.90 -0.90
-32.14%
1.90
1.45
3,500 14 0.06 7,000 1,250
21.74%
LT 27-Nov-14 CE 1,900.00 2.90 -12.85
-81.59%
3.00
2.30
3,500 14 0.09 3,250 3,250
0.00%
MOTHERSUMI 27-Nov-14 CE 480.00 3.15 2.65
530.00%
3.50
2.80
3,500 7 0.11 500 500
0.00%
NIFTY 24-Dec-14 CE 6,000.00 2,357.95 163.40
7.45%
2,358.50
2,300.00
3,500 140 82.41 296,950 -1,700
-0.57%
SBIN 27-Nov-14 CE 2,550.00 184.65 40.20
27.83%
199.45
155.70
3,500 28 6.56 9,500 1,250
15.15%
TECHM 27-Nov-14 CE 2,650.00 21.20 4.80
29.27%
24.70
20.70
3,500 28 0.76 6,625 1,500
29.27%
ULTRACEMCO 27-Nov-14 CE 2,500.00 95.00 15.75
19.87%
105.00
92.05
3,500 28 3.41 4,125 -2,000
-32.65%
HEROMOTOCO 27-Nov-14 CE 3,250.00 25.00 5.00
25.00%
36.40
22.35
3,375 27 1.06 2,250 750
50.00%
TCS 27-Nov-14 CE 2,450.00 170.50 38.50
29.17%
170.50
155.00
3,375 27 5.58 7,875 -250
-3.08%
NIFTY 31-Dec-15 CE 8,500.00 740.00 66.10
9.81%
740.00
675.00
3,200 26 23.21 143,650 -250
-0.17%
TECHM 27-Nov-14 CE 2,750.00 8.05 -15.35
-65.60%
9.05
7.60
3,125 25 0.26 2,125 2,125
0.00%
ACC 27-Nov-14 CE 1,550.00 22.00 -1.05
-4.56%
24.90
22.00
3,000 12 0.70 5,500 -250
-4.35%
AUROPHARMA 27-Nov-14 CE 1,120.00 6.00 1.15
23.71%
6.05
5.35
3,000 12 0.17 4,500 1,000
28.57%
BHARTIARTL 27-Nov-14 CE 370.00 35.75 -4.10
-10.29%
35.75
35.50
3,000 6 1.07 7,500 500
7.14%
CROMPGREAV 27-Nov-14 CE 170.00 20.95 2.55
13.86%
20.95
20.10
3,000 3 0.61 14,000 0
0.00%
DABUR 27-Nov-14 CE 235.00 2.90 -0.55
-15.94%
3.35
2.30
3,000 3 0.09 13,000 1,000
8.33%
HDFCBANK 27-Nov-14 CE 890.00 34.90 9.20
35.80%
38.70
32.00
3,000 12 1.03 21,750 -1,750
-7.45%
IGL 27-Nov-14 CE 440.00 3.55 -5.65
-61.41%
3.55
3.30
3,000 6 0.10 2,000 2,000
0.00%
IOC 27-Nov-14 CE 350.00 25.30 0.65
2.64%
25.30
24.65
3,000 3 0.75 1,000 -1,000
-50.00%
LUPIN 27-Nov-14 CE 1,480.00 8.45 -0.85
-9.14%
9.25
8.25
3,000 12 0.26 7,250 2,000
38.10%
MCLEODRUSS 27-Nov-14 CE 260.00 11.35 3.25
40.12%
11.50
11.35
3,000 3 0.34 4,000 0
0.00%
MCLEODRUSS 27-Nov-14 CE 290.00 1.75 -22.30
-92.72%
2.20
1.75
3,000 3 0.06 1,000 1,000
0.00%
PFC 27-Nov-14 CE 250.00 31.70 1.70
5.67%
31.70
30.85
3,000 3 0.94 7,000 1,000
16.67%
TCS 27-Nov-14 CE 3,000.00 1.40 0.15
12.00%
2.00
1.40
3,000 24 0.05 26,375 2,750
11.64%
TATACOMM 27-Nov-14 CE 380.00 27.00 -3.00
-10.00%
27.00
26.75
3,000 3 0.80 15,000 0
0.00%
NIFTY 27-Nov-14 CE 9,500.00 0.15 -2.65
-94.64%
0.15
0.10
2,925 117 0.00 2,900 2,900
0.00%
GRASIM 27-Nov-14 CE 3,500.00 91.20 17.35
23.49%
100.00
75.00
2,750 22 2.62 3,125 750
31.58%
MARUTI 27-Nov-14 CE 3,000.00 288.00 -0.10
-0.03%
288.00
288.00
2,750 22 7.92 3,500 -1,500
-30.00%
NIFTY 24-Dec-14 CE 7,800.00 600.00 113.95
23.44%
603.95
544.95
2,700 108 15.19 37,650 700
1.89%
ASIANPAINT 27-Nov-14 CE 690.00 6.00 2.40
66.67%
6.00
5.90
2,500 5 0.15 5,000 500
11.11%
BIOCON 27-Nov-14 CE 490.00 4.55 0.05
1.11%
5.10
4.55
2,500 5 0.12 9,500 -1,000
-9.52%
CIPLA 27-Nov-14 CE 630.00 40.00 4.00
11.11%
40.00
32.90
2,500 5 0.89 9,000 0
0.00%
HDFCBANK 27-Nov-14 CE 880.00 45.00 10.60
30.81%
46.00
45.00
2,500 10 1.15 14,250 -1,750
-10.94%
SBIN 27-Nov-14 CE 2,500.00 232.00 53.30
29.83%
235.00
189.00
2,500 20 5.51 35,625 -250
-0.70%
AXISBANK 27-Nov-14 CE 400.00 38.00 10.15
36.45%
38.00
37.70
2,500 2 0.95 47,500 0
0.00%
AXISBANK 27-Nov-14 CE 410.00 33.00 8.00
32.00%
36.45
33.00
2,500 2 0.87 7,500 -1,250
-14.29%
BAJAJ-AUTO 27-Nov-14 CE 2,650.00 43.30 7.90
22.32%
55.00
37.80
2,375 19 1.13 3,625 125
3.57%
JUSTDIAL 27-Nov-14 CE 1,550.00 51.50 -5.70
-9.97%
56.00
45.00
2,375 19 1.18 5,750 1,500
35.29%
NIFTY 27-Nov-14 CE 6,400.00 1,920.00 143.20
8.06%
1,920.00
1,850.00
2,325 93 43.25 85,000 2,000
2.41%
ACC 27-Nov-14 CE 1,540.00 25.25 -2.85
-10.14%
28.35
20.05
2,250 9 0.59 2,500 -250
-9.09%
AUROPHARMA 27-Nov-14 CE 1,140.00 4.35 0.60
16.00%
4.35
4.35
2,250 9 0.10 4,750 250
5.56%
GRASIM 27-Nov-14 CE 3,600.00 50.00 10.40
26.26%
54.30
45.00
2,250 18 1.11 1,625 375
30.00%
HCLTECH 27-Nov-14 CE 1,780.00 4.30 -44.50
-91.19%
5.65
4.30
2,250 18 0.12 2,000 2,000
0.00%
ABIRLANUVO 27-Nov-14 CE 1,800.00 12.65 2.80
28.43%
12.65
9.00
2,250 9 0.27 2,000 1,000
100.00%
SBIN 24-Dec-14 CE 3,000.00 25.00 -4.55
-15.40%
32.05
25.00
2,250 18 0.71 2,125 2,125
0.00%
TECHM 27-Nov-14 CE 2,400.00 145.05 18.10
14.26%
155.00
120.00
2,250 18 3.21 6,625 -375
-5.36%
TECHM 27-Nov-14 CE 2,450.00 104.90 19.75
23.19%
110.35
100.00
2,250 18 2.42 4,875 -500
-9.30%
DRREDDY 27-Nov-14 CE 3,250.00 31.20 -0.95
-2.95%
34.00
30.65
2,125 17 0.69 2,500 250
11.11%
HEXAWARE 27-Nov-14 CE 205.00 6.25 -0.35
-5.30%
6.25
6.25
2,000 1 0.13 2,000 0
0.00%
ALBK 27-Nov-14 CE 95.00 19.80 -3.55
-15.20%
19.80
19.80
2,000 1 0.40 2,000 2,000
0.00%
ALBK 27-Nov-14 CE 135.00 0.45 -3.85
-89.53%
0.45
0.45
2,000 1 0.01 2,000 2,000
0.00%
ARVIND 27-Nov-14 CE 240.00 65.00 6.00
10.17%
65.00
63.00
2,000 2 1.28 2,000 0
0.00%
APOLLOTYRE 27-Nov-14 CE 190.00 32.20 -0.30
-0.92%
32.20
32.20
2,000 1 0.64 6,000 2,000
50.00%
APOLLOTYRE 27-Nov-14 CE 200.00 20.70 -0.80
-3.72%
20.70
20.70
2,000 1 0.41 76,000 0
0.00%
BANKINDIA 27-Nov-14 CE 260.00 29.50 8.50
40.48%
29.50
21.55
2,000 2 0.51 18,000 1,000
5.88%
BPCL 27-Nov-14 CE 680.00 48.00 6.90
16.79%
48.10
42.00
2,000 4 0.90 9,500 500
5.56%
RELINFRA 27-Nov-14 CE 780.00 2.15 -31.65
-93.64%
2.15
2.15
2,000 4 0.04 2,000 2,000
0.00%
CIPLA 27-Nov-14 CE 720.00 4.00 0.30
8.11%
4.30
4.00
2,000 4 0.08 10,000 2,000
25.00%
CROMPGREAV 27-Nov-14 CE 250.00 0.35 -0.15
-30.00%
0.45
0.35
2,000 2 0.01 2,000 0
0.00%
CAIRN 27-Nov-14 CE 270.00 18.25 1.50
8.96%
18.25
18.25
2,000 2 0.37 8,000 1,000
14.29%
CAIRN 27-Nov-14 CE 305.00 2.25 -0.25
-10.00%
2.50
2.25
2,000 2 0.05 6,000 1,000
20.00%
DLF 24-Dec-14 CE 150.00 3.80 -1.30
-25.49%
3.80
3.80
2,000 1 0.08 16,000 0
0.00%
DLF 27-Nov-14 CE 100.00 27.20 0.60
2.26%
27.20
27.20
2,000 1 0.54 20,000 0
0.00%
DLF 27-Nov-14 CE 105.00 24.00 3.00
14.29%
24.00
24.00
2,000 1 0.48 18,000 0
0.00%
DLF 27-Nov-14 CE 190.00 0.35 0.10
40.00%
0.35
0.35
2,000 1 0.01 8,000 0
0.00%
FEDERALBNK 27-Nov-14 CE 165.00 0.55 0.20
57.14%
0.55
0.55
2,000 1 0.01 8,000 0
0.00%
GLENMARK 27-Nov-14 CE 800.00 4.00 -26.30
-86.80%
4.00
4.00
2,000 4 0.08 2,000 2,000
0.00%
GODREJIND 27-Nov-14 CE 320.00 4.10 1.35
49.09%
5.00
4.10
2,000 2 0.09 2,000 1,000
100.00%
HINDUNILVR 27-Nov-14 CE 800.00 1.85 -0.15
-7.50%
2.00
1.75
2,000 4 0.04 31,500 2,000
6.78%
IGL 27-Nov-14 CE 380.00 23.15 2.20
10.50%
23.15
23.15
2,000 4 0.46 11,000 0
0.00%
IRB 29-Jan-15 CE 320.00 4.00 -1.20
-23.08%
10.30
4.00
2,000 2 0.14 1,000 1,000
0.00%
ITC 24-Dec-14 CE 425.00 0.10 -5.25
-98.13%
3.10
0.10
2,000 2 0.03 - 0
0.00%
KOTAKBANK 27-Nov-14 CE 1,060.00 63.95 18.95
42.11%
63.95
60.60
2,000 8 1.24 7,500 -1,500
-16.67%
KOTAKBANK 27-Nov-14 CE 1,080.00 50.00 15.00
42.86%
50.00
42.00
2,000 8 0.88 6,500 1,000
18.18%
M&MFIN 27-Nov-14 CE 310.00 4.45 -1.50
-25.21%
4.45
4.45
2,000 2 0.09 1,000 0
0.00%
M&MFIN 27-Nov-14 CE 320.00 2.05 -7.55
-78.65%
2.05
2.05
2,000 2 0.04 - 0
0.00%
MOTHERSUMI 27-Nov-14 CE 400.00 29.00 -1.20
-3.97%
29.00
29.00
2,000 4 0.58 6,000 0
0.00%
MARUTI 27-Nov-14 CE 2,700.00 550.00 340.00
161.90%
580.00
550.00
2,000 16 11.41 2,000 0
0.00%
NMDC 27-Nov-14 CE 155.00 17.55 -2.70
-13.33%
17.55
17.55
2,000 1 0.35 2,000 2,000
0.00%
ONGC 27-Nov-14 CE 470.00 0.75 -8.00
-91.43%
0.75
0.75
2,000 4 0.02 - 0
0.00%
ONGC 27-Nov-14 CE 480.00 0.55 -20.30
-97.36%
0.55
0.55
2,000 4 0.01 - 0
0.00%
PETRONET 27-Nov-14 CE 185.00 18.20 2.40
15.19%
18.20
18.20
2,000 1 0.36 2,000 2,000
0.00%
PETRONET 27-Nov-14 CE 195.00 10.00 1.45
16.96%
10.00
10.00
2,000 1 0.20 6,000 0
0.00%
PETRONET 27-Nov-14 CE 205.00 4.90 -0.65
-11.71%
4.90
4.90
2,000 1 0.10 2,000 0
0.00%
SYNDIBANK 27-Nov-14 CE 115.00 12.95 4.85
59.88%
12.95
12.95
2,000 1 0.26 32,000 0
0.00%
SSLT 27-Nov-14 CE 240.00 22.00 5.60
34.15%
22.00
21.00
2,000 2 0.43 13,000 -1,000
-7.14%
SUNPHARMA 27-Nov-14 CE 620.00 215.00 0.10
0.05%
215.00
214.50
2,000 8 4.30 2,000 0
0.00%
SRTRANSFIN 27-Nov-14 CE 940.00 24.15 9.40
63.73%
24.15
24.15
2,000 8 0.48 2,000 1,500
300.00%
SUNTV 27-Nov-14 CE 350.00 5.80 0.45
8.41%
5.95
5.80
2,000 2 0.12 15,000 2,000
15.38%
TATAMOTORS 27-Nov-14 CE 360.00 163.50 -9.85
-5.68%
163.50
163.50
2,000 4 3.27 2,000 0
0.00%
TECHM 27-Nov-14 CE 2,300.00 224.80 28.95
14.78%
224.80
224.80
2,000 16 4.50 5,375 2,000
59.26%
UNIONBANK 27-Nov-14 CE 200.00 25.10 -1.90
-7.04%
25.10
25.10
2,000 2 0.50 6,000 0
0.00%
BANKNIFTY 27-Nov-14 CE 16,400.00 760.00 190.00
33.33%
799.95
620.05
1,975 79 13.75 2,125 -1,050
-33.07%
DRREDDY 27-Nov-14 CE 3,300.00 21.75 3.25
17.57%
25.20
20.90
1,875 15 0.41 2,375 750
46.15%
ULTRACEMCO 27-Nov-14 CE 2,650.00 32.05 7.85
32.44%
35.00
30.00
1,875 15 0.60 2,625 1,125
75.00%
M&M 27-Nov-14 CE 1,250.00 82.85 15.10
22.29%
82.85
78.65
1,750 7 1.39 2,750 1,500
120.00%
GRASIM 27-Nov-14 CE 3,550.00 71.15 21.10
42.16%
71.15
58.05
1,625 13 1.11 2,375 -125
-5.00%
JUSTDIAL 27-Nov-14 CE 1,450.00 93.75 -10.25
-9.86%
101.80
91.00
1,625 13 1.54 5,125 0
0.00%
NIFTY 27-Nov-14 CE 7,200.00 1,123.00 133.95
13.54%
1,124.50
1,031.05
1,625 65 17.68 89,825 325
0.36%
SBIN 27-Nov-14 CE 2,450.00 269.00 47.00
21.17%
270.00
261.00
1,625 13 4.31 4,000 0
0.00%
GAIL 27-Nov-14 CE 610.00 3.00 0.80
36.36%
3.30
3.00
1,500 3 0.05 - 0
0.00%
HINDUNILVR 27-Nov-14 CE 710.00 30.00 6.00
25.00%
30.00
28.75
1,500 3 0.44 7,500 0
0.00%
ABIRLANUVO 27-Nov-14 CE 1,750.00 24.80 5.80
30.53%
25.05
24.00
1,500 6 0.37 1,000 -500
-33.33%
JSWSTEEL 27-Nov-14 CE 1,200.00 88.40 12.50
16.47%
92.60
88.40
1,500 6 1.35 5,500 250
4.76%
LUPIN 27-Nov-14 CE 1,340.00 58.65 7.95
15.68%
59.20
53.35
1,500 6 0.86 3,000 250
9.09%
ONGC 27-Nov-14 CE 500.00 0.45 -0.15
-25.00%
0.45
0.45
1,500 3 0.01 2,000 0
0.00%
RELIANCE 24-Dec-14 CE 1,000.00 38.00 8.05
26.88%
38.00
34.95
1,500 6 0.55 1,250 1,000
400.00%
RELIANCE 27-Nov-14 CE 880.00 119.50 40.80
51.84%
119.50
119.50
1,500 6 1.79 2,500 -500
-16.67%
NIFTY 27-Nov-14 CE 6,250.00 2,055.60 137.55
7.17%
2,065.00
1,991.60
1,400 56 28.39 50,300 -600
-1.18%
BANKNIFTY 27-Nov-14 CE 16,100.00 1,000.00 211.30
26.79%
1,027.50
896.45
1,375 55 13.63 1,500 250
20.00%
ULTRACEMCO 27-Nov-14 CE 2,550.00 72.25 13.55
23.08%
77.00
70.00
1,375 11 1.02 3,125 250
8.70%
NIFTY 26-Mar-15 CE 8,000.00 621.55 97.35
18.57%
621.55
585.55
1,350 1 8.16 14,050 700
5.24%
APOLLOHOSP 27-Nov-14 CE 1,140.00 27.40 -107.00
-79.61%
35.00
27.40
1,250 5 0.39 750 750
0.00%
BANKNIFTY 27-Nov-14 CE 15,000.00 2,014.95 213.40
11.85%
2,084.25
1,872.45
1,250 50 24.54 14,275 25
0.18%
BANKNIFTY 27-Nov-14 CE 16,300.00 868.00 222.15
34.40%
878.00
701.25
1,250 50 10.20 3,850 125
3.36%
RELIANCE 27-Nov-14 CE 900.00 95.30 13.80
16.93%
98.00
90.50
1,250 5 1.19 4,750 0
0.00%
UBL 27-Nov-14 CE 720.00 17.35 -0.65
-3.61%
17.35
17.35
1,250 5 0.22 250 0
0.00%
BAJAJ-AUTO 27-Nov-14 CE 2,750.00 18.45 12.00
186.05%
23.15
17.25
1,125 9 0.22 875 750
600.00%
BAJAJ-AUTO 27-Nov-14 CE 2,800.00 10.15 2.75
37.16%
10.35
10.15
1,125 9 0.12 875 875
0.00%
MARUTI 27-Nov-14 CE 3,100.00 263.00 75.00
39.89%
277.70
214.00
1,125 9 2.87 3,250 250
8.33%
NIFTY 24-Dec-14 CE 9,500.00 5.90 3.90
195.00%
5.90
4.80
1,100 44 0.05 2,300 0
0.00%
NIFTY 27-Nov-14 CE 6,300.00 2,005.50 130.50
6.96%
2,017.45
1,940.00
1,025 41 20.42 762,200 0
0.00%
ACC 27-Nov-14 CE 1,560.00 20.20 1.00
5.21%
20.35
19.10
1,000 4 0.20 1,250 250
25.00%
BHEL 27-Nov-14 CE 220.00 32.05 2.55
8.64%
32.05
32.05
1,000 1 0.32 40,000 0
0.00%
BHEL 27-Nov-14 CE 310.00 0.70 -0.70
-50.00%
0.70
0.70
1,000 1 0.01 - 0
0.00%
CESC 27-Nov-14 CE 650.00 36.60 -90.40
-71.18%
36.60
36.50
1,000 2 0.37 1,000 1,000
0.00%
CENTURYTEX 27-Nov-14 CE 660.00 2.20 -26.60
-92.36%
3.00
2.20
1,000 2 0.03 500 500
0.00%
GAIL 27-Nov-14 CE 480.00 37.65 15.10
66.96%
39.00
37.65
1,000 2 0.38 9,000 0
0.00%
HCLTECH 27-Nov-14 CE 1,580.00 62.00 19.10
44.52%
64.00
62.00
1,000 8 0.63 4,750 -750
-13.64%
HDFC 27-Nov-14 CE 1,000.00 95.00 26.35
38.38%
95.00
75.00
1,000 4 0.90 2,500 0
0.00%
HEROMOTOCO 27-Nov-14 CE 2,900.00 211.50 29.20
16.02%
225.00
211.50
1,000 8 2.21 3,000 250
9.09%
HINDUNILVR 27-Nov-14 CE 700.00 34.70 2.45
7.60%
34.70
34.70
1,000 2 0.35 34,500 0
0.00%
ICICIBANK 27-Nov-14 CE 1,500.00 129.00 11.40
9.69%
130.00
111.45
1,000 4 1.23 36,750 250
0.68%
IGL 27-Nov-14 CE 390.00 16.50 1.90
13.01%
16.50
16.50
1,000 2 0.17 12,000 0
0.00%
IGL 27-Nov-14 CE 420.00 5.25 0.25
5.00%
5.50
5.25
1,000 2 0.05 2,500 500
25.00%
INDUSINDBK 27-Nov-14 CE 440.00 260.00 104.95
67.69%
260.00
260.00
1,000 2 2.60 1,000 0
0.00%
INDUSINDBK 27-Nov-14 CE 640.00 69.10 2.60
3.91%
69.10
69.10
1,000 2 0.69 2,000 1,000
100.00%
INDUSINDBK 27-Nov-14 CE 690.00 32.65 2.90
9.75%
32.65
32.65
1,000 2 0.33 8,500 0
0.00%
IOC 27-Nov-14 CE 420.00 1.75 0.25
16.67%
1.75
1.75
1,000 1 0.02 5,000 0
0.00%
M&M 27-Nov-14 CE 1,440.00 6.00 -23.10
-79.38%
8.00
6.00
1,000 4 0.07 750 750
0.00%
ADANIPORTS 27-Nov-14 CE 260.00 26.00 7.00
36.84%
26.00
26.00
1,000 1 0.26 4,000 0
0.00%
NIFTY 26-Mar-15 CE 8,600.00 236.10 88.60
60.07%
236.10
227.10
1,000 2 2.32 3,900 0
0.00%
ONGC 27-Nov-14 CE 370.00 34.50 6.00
21.05%
34.50
34.50
1,000 2 0.35 2,000 -1,000
-33.33%
PNB 27-Nov-14 CE 1,040.00 4.15 -35.05
-89.41%
4.20
4.15
1,000 4 0.04 - 0
0.00%
RELCAPITAL 27-Nov-14 CE 400.00 78.00 -62.95
-44.66%
78.00
73.00
1,000 2 0.76 - 0
0.00%
RANBAXY 27-Nov-14 CE 690.00 5.00 0.45
9.89%
5.00
4.75
1,000 2 0.05 6,000 1,000
20.00%
SIEMENS 27-Nov-14 CE 920.00 11.55 2.15
22.87%
18.10
11.55
1,000 4 0.15 2,500 -500
-16.67%
SUNTV 27-Nov-14 CE 370.00 2.00 -23.95
-92.29%
2.00
2.00
1,000 1 0.02 1,000 1,000
0.00%
TATACHEM 27-Nov-14 CE 390.00 26.45 5.60
26.86%
26.45
26.45
1,000 1 0.26 - 0
0.00%
TATACHEM 27-Nov-14 CE 450.00 2.55 -2.50
-49.50%
2.55
2.55
1,000 1 0.03 1,000 1,000
0.00%
UBL 27-Nov-14 CE 740.00 8.50 -1.50
-15.00%
9.65
8.50
1,000 4 0.09 500 250
100.00%
VOLTAS 27-Nov-14 CE 220.00 32.70 4.20
14.74%
32.70
32.70
1,000 1 0.33 9,000 1,000
12.50%
TATACOMM 27-Nov-14 CE 430.00 6.45 0.85
15.18%
6.45
6.45
1,000 1 0.06 4,000 0
0.00%
WIPRO 27-Nov-14 CE 640.00 1.20 0.20
20.00%
2.00
1.20
1,000 2 0.02 1,000 500
100.00%
YESBANK 24-Dec-14 CE 660.00 40.00 22.75
131.88%
40.00
32.00
1,000 2 0.36 1,000 1,000
0.00%
YESBANK 27-Nov-14 CE 520.00 131.50 56.15
74.52%
131.50
131.50
1,000 2 1.32 1,000 0
0.00%
ZEEL 27-Nov-14 CE 355.00 7.30 1.80
32.73%
7.30
7.30
1,000 1 0.07 2,000 1,000
100.00%
ZEEL 27-Nov-14 CE 370.00 3.00 -0.50
-14.29%
3.00
3.00
1,000 1 0.03 12,000 1,000
9.09%
NIFTY 24-Dec-14 CE 8,250.00 236.20 76.20
47.63%
249.30
165.00
975 39 2.19 475 75
18.75%
BAJAJ-AUTO 27-Nov-14 CE 2,550.00 96.00 13.10
15.80%
100.00
83.70
875 7 0.77 4,500 -500
-10.00%
HCLTECH 27-Nov-14 CE 1,720.00 12.95 -62.25
-82.78%
13.20
12.95
875 7 0.11 500 500
0.00%
HEROMOTOCO 27-Nov-14 CE 3,350.00 15.65 13.45
611.36%
16.20
14.20
875 7 0.13 625 625
0.00%
INFY 27-Nov-14 CE 3,700.00 343.80 74.30
27.57%
343.80
333.70
875 7 2.96 6,250 500
8.70%
JUSTDIAL 27-Nov-14 CE 1,750.00 9.35 -96.90
-91.20%
9.65
9.35
875 7 0.08 - 0
0.00%
TECHM 27-Nov-14 CE 2,350.00 189.45 10.95
6.13%
189.45
185.70
875 7 1.65 3,500 -125
-3.45%
NIFTY 24-Dec-14 CE 6,500.00 1,835.00 117.15
6.82%
1,855.50
1,835.00
850 34 15.71 399,900 0
0.00%
BATAINDIA 27-Nov-14 CE 1,350.00 25.00 5.00
25.00%
28.00
25.00
750 3 0.20 1,000 500
100.00%
HDFCBANK 27-Nov-14 CE 980.00 2.95 -1.75
-37.23%
2.95
2.95
750 3 0.02 750 750
0.00%
HDFCBANK 27-Nov-14 CE 1,000.00 2.25 0.25
12.50%
2.25
1.95
750 3 0.02 4,000 0
0.00%
MINDTREE 27-Nov-14 CE 1,100.00 40.15 -1.45
-3.49%
48.95
40.15
750 3 0.35 3,250 500
18.18%
MARUTI 27-Nov-14 CE 3,150.00 225.00 72.05
47.11%
225.00
167.00
750 6 1.51 1,375 -125
-8.33%
RELIANCE 24-Dec-14 CE 960.00 64.00 17.00
36.17%
64.00
58.00
750 3 0.45 3,750 0
0.00%
SIEMENS 27-Nov-14 CE 940.00 8.90 -14.75
-62.37%
9.00
8.90
750 3 0.07 250 250
0.00%
SBIN 27-Nov-14 CE 2,400.00 320.00 64.85
25.42%
320.00
300.00
750 6 2.31 3,750 250
7.14%
ULTRACEMCO 27-Nov-14 CE 2,750.00 12.40 -98.15
-88.78%
13.25
12.35
750 6 0.09 500 500
0.00%
BANKNIFTY 27-Nov-14 CE 15,600.00 1,443.50 215.95
17.59%
1,500.00
1,300.00
725 29 9.78 2,025 500
32.79%
NIFTY 27-Nov-14 CE 8,750.00 6.00 -29.50
-83.10%
9.90
5.00
725 29 0.04 650 650
0.00%
NIFTY 27-Nov-14 CE 6,900.00 1,412.00 135.80
10.64%
1,412.00
1,348.60
650 26 8.95 22,250 -50
-0.22%
NIFTY 27-Nov-14 CE 7,950.00 396.80 113.85
40.24%
396.80
308.30
650 26 2.28 1,275 -75
-5.56%
BAJAJ-AUTO 27-Nov-14 CE 2,500.00 150.00 37.20
32.98%
150.00
120.00
625 5 0.83 1,750 250
16.67%
HCLTECH 27-Nov-14 CE 1,520.00 106.00 27.70
35.38%
112.00
106.00
625 5 0.68 1,250 -250
-16.67%
NIFTY 27-Nov-14 CE 6,800.00 1,518.95 131.40
9.47%
1,518.95
1,436.00
550 22 8.22 64,425 25
0.04%
AUROPHARMA 27-Nov-14 CE 640.00 318.00 120.40
60.93%
318.00
318.00
500 2 1.59 500 0
0.00%
AUROPHARMA 27-Nov-14 CE 800.00 154.75 71.35
85.55%
154.75
154.75
500 2 0.77 500 500
0.00%
AUROPHARMA 27-Nov-14 CE 920.00 69.95 7.45
11.92%
69.95
69.95
500 2 0.35 1,500 0
0.00%
ASIANPAINT 27-Nov-14 CE 640.00 26.15 5.55
26.94%
26.15
26.15
500 1 0.13 2,500 0
0.00%
BANKBARODA 27-Nov-14 CE 1,060.00 2.00 -16.35
-89.10%
2.00
1.00
500 2 0.01 500 500
0.00%
BHARTIARTL 27-Nov-14 CE 360.00 44.00 -1.00
-2.22%
44.00
44.00
500 1 0.22 11,500 500
4.55%
BHARTIARTL 27-Nov-14 CE 390.00 19.50 -2.50
-11.36%
19.50
19.50
500 1 0.10 1,000 0
0.00%
BHARTIARTL 27-Nov-14 CE 460.00 1.00 -0.85
-45.95%
1.00
1.00
500 1 0.01 - 0
0.00%
CESC 27-Nov-14 CE 740.00 5.00 -0.40
-7.41%
5.00
5.00
500 1 0.03 3,000 0
0.00%
HCLTECH 27-Nov-14 CE 1,100.00 464.00 -90.35
-16.30%
464.00
460.00
500 4 2.30 500 0
0.00%
HEROMOTOCO 27-Nov-14 CE 2,500.00 530.00 322.60
155.54%
530.00
530.00
500 4 2.65 500 0
0.00%
ICICIBANK 27-Nov-14 CE 1,540.00 96.00 4.20
4.58%
101.00
96.00
500 2 0.49 11,250 250
2.27%
ICICIBANK 27-Nov-14 CE 1,580.00 68.05 8.05
13.42%
70.00
68.05
500 2 0.35 2,500 250
11.11%
IGL 27-Nov-14 CE 430.00 4.00 0.40
11.11%
4.00
4.00
500 1 0.02 500 500
0.00%
INDUSINDBK 27-Nov-14 CE 800.00 7.50 5.40
257.14%
7.50
7.50
500 1 0.04 - 0
0.00%
JUSTDIAL 27-Nov-14 CE 1,400.00 130.85 -1.50
-1.13%
132.00
122.20
500 4 0.64 2,625 -125
-4.55%
JUSTDIAL 27-Nov-14 CE 1,600.00 33.70 -8.80
-20.71%
45.00
33.70
500 4 0.19 4,750 0
0.00%
JSWSTEEL 27-Nov-14 CE 1,000.00 250.00 -28.10
-10.10%
250.00
250.00
500 2 1.25 500 0
0.00%
KOTAKBANK 27-Nov-14 CE 1,040.00 85.00 20.00
30.77%
85.00
85.00
500 2 0.43 3,000 0
0.00%
LT 27-Nov-14 CE 1,450.00 189.40 36.05
23.51%
189.40
189.40
500 2 0.95 3,250 0
0.00%
M&M 27-Nov-14 CE 1,220.00 101.10 -7.55
-6.95%
101.10
101.10
500 2 0.51 1,000 500
100.00%
M&M 27-Nov-14 CE 1,260.00 59.00 -3.65
-5.83%
59.00
59.00
500 2 0.30 500 -250
-33.33%
MARUTI 27-Nov-14 CE 2,500.00 767.10 94.45
14.04%
767.10
690.00
500 4 3.55 5,625 0
0.00%
PNB 27-Nov-14 CE 880.00 58.10 -57.65
-49.81%
58.10
58.10
500 2 0.29 500 500
0.00%
PNB 27-Nov-14 CE 1,100.00 1.00 -23.20
-95.87%
1.00
1.00
500 2 0.01 - 0
0.00%
RANBAXY 27-Nov-14 CE 600.00 36.00 -0.10
-0.28%
36.00
36.00
500 1 0.18 21,000 0
0.00%
TCS 27-Nov-14 CE 2,950.00 1.90 0.05
2.70%
2.20
1.90
500 4 0.01 500 125
33.33%
TATAMOTORS 27-Nov-14 CE 490.00 46.50 4.95
11.91%
46.50
46.50
500 1 0.23 17,000 0
0.00%
TATASTEEL 27-Nov-14 CE 570.00 1.30 0.80
160.00%
1.30
1.30
500 1 0.01 1,500 500
50.00%
ULTRACEMCO 27-Nov-14 CE 2,700.00 21.10 5.90
38.82%
21.10
19.85
500 4 0.10 1,250 375
42.86%
WIPRO 27-Nov-14 CE 550.00 26.00 3.25
14.29%
26.00
26.00
500 1 0.13 6,000 0
0.00%
NIFTY 27-Nov-14 CE 7,300.00 1,023.10 132.30
14.85%
1,087.70
984.05
450 18 4.59 27,225 75
0.28%
BANKNIFTY 27-Nov-14 CE 13,600.00 3,420.00 255.60
8.08%
3,440.00
3,312.00
425 17 14.48 8,675 125
1.46%
DRREDDY 27-Nov-14 CE 3,050.00 120.00 10.05
9.14%
129.10
120.00
375 3 0.47 875 250
40.00%
EICHERMOT 27-Nov-14 CE 13,000.00 330.00 -625.10
-65.45%
385.00
320.00
375 3 1.29 125 125
0.00%
JUSTDIAL 27-Nov-14 CE 1,650.00 23.80 -6.20
-20.67%
24.00
23.80
375 3 0.09 1,000 125
14.29%
TCS 27-Nov-14 CE 2,400.00 200.00 37.50
23.08%
210.10
198.00
375 3 0.76 6,625 0
0.00%
NIFTY 29-Jan-15 CE 8,000.00 500.00 45.75
10.07%
500.00
455.00
325 13 1.51 325 325
0.00%
ACC 27-Nov-14 CE 1,580.00 16.10 0.20
1.26%
16.10
16.10
250 1 0.04 1,000 0
0.00%
BATAINDIA 27-Nov-14 CE 1,100.00 176.10 -39.25
-18.23%
176.10
176.10
250 1 0.44 - 0
0.00%
BATAINDIA 27-Nov-14 CE 1,200.00 90.30 -50.85
-36.03%
90.30
90.30
250 1 0.23 - 0
0.00%
BATAINDIA 27-Nov-14 CE 1,250.00 64.00 9.20
16.79%
64.00
64.00
250 1 0.16 250 0
0.00%
GRASIM 27-Nov-14 CE 3,650.00 42.30 16.45
63.64%
42.30
40.00
250 2 0.10 1,250 125
11.11%
HCLTECH 27-Nov-14 CE 1,400.00 205.00 21.00
11.41%
205.00
205.00
250 2 0.51 500 0
0.00%
HCLTECH 27-Nov-14 CE 1,740.00 9.10 -56.40
-86.11%
9.10
9.10
250 2 0.02 - 0
0.00%
HDFC 27-Nov-14 CE 1,020.00 48.00 -10.15
-17.45%
48.00
48.00
250 1 0.12 2,000 0
0.00%
HEROMOTOCO 27-Nov-14 CE 2,600.00 435.00 289.25
198.46%
435.00
435.00
250 2 1.09 250 0
0.00%
ICICIBANK 27-Nov-14 CE 1,520.00 111.75 14.25
14.62%
111.75
111.75
250 1 0.28 6,000 0
0.00%
ICICIBANK 27-Nov-14 CE 1,780.00 4.50 -0.30
-6.25%
4.50
4.50
250 1 0.01 500 0
0.00%
JUBLFOOD 27-Nov-14 CE 1,250.00 58.90 -1.10
-1.83%
58.90
58.90
250 1 0.15 1,000 250
33.33%
LUPIN 27-Nov-14 CE 1,500.00 7.00 0.05
0.72%
7.00
7.00
250 1 0.02 19,750 0
0.00%
MINDTREE 27-Nov-14 CE 1,080.00 54.15 0.00
0.00%
54.15
54.15
250 1 0.14 500 0
0.00%
RELIANCE 27-Nov-14 CE 840.00 160.00 60.00
60.00%
160.00
160.00
250 1 0.40 250 0
0.00%
SUNPHARMA 27-Nov-14 CE 910.00 4.00 -4.50
-52.94%
4.00
4.00
250 1 0.01 750 250
50.00%
SRTRANSFIN 27-Nov-14 CE 950.00 25.00 -25.45
-50.45%
25.00
25.00
250 1 0.06 - 0
0.00%
SRTRANSFIN 27-Nov-14 CE 960.00 25.00 -21.40
-46.12%
25.00
25.00
250 1 0.06 250 250
0.00%
SRTRANSFIN 27-Nov-14 CE 1,000.00 12.00 -21.55
-64.23%
12.00
12.00
250 1 0.03 - 0
0.00%
TCS 27-Nov-14 CE 1,800.00 733.90 -26.80
-3.52%
733.90
733.00
250 2 1.83 250 0
0.00%
NIFTY 24-Dec-14 CE 2,700.00 5,574.90 136.20
2.50%
5,622.05
5,573.05
225 9 12.57 113,350 50
0.04%
NIFTY 24-Dec-14 CE 5,000.00 3,322.00 140.15
4.40%
3,322.00
3,270.00
200 8 6.59 697,100 -50
-0.01%
NIFTY 24-Dec-14 CE 7,700.00 720.30 157.15
27.91%
720.30
692.20
200 8 1.40 4,400 0
0.00%
NIFTY 31-Dec-15 CE 7,500.00 1,400.00 100.00
7.69%
1,400.00
1,389.00
200 0 2.79 7,550 150
2.03%
BANKNIFTY 27-Nov-14 CE 15,400.00 1,672.05 331.60
24.74%
1,672.05
1,500.00
175 7 2.67 2,975 150
5.31%
NIFTY 24-Dec-14 CE 10,000.00 1.00 -3.00
-75.00%
1.00
1.00
150 6 0.00 1,000 0
0.00%
BANKNIFTY 27-Nov-14 CE 15,900.00 1,040.15 74.90
7.76%
1,040.15
1,015.45
125 5 1.29 625 -100
-13.79%
COLPAL 27-Nov-14 CE 1,700.00 55.00 8.55
18.41%
55.00
55.00
125 1 0.07 375 125
50.00%
COLPAL 27-Nov-14 CE 1,720.00 45.00 8.05
21.79%
45.00
45.00
125 1 0.06 375 125
50.00%
COLPAL 27-Nov-14 CE 1,780.00 18.00 -0.70
-3.74%
18.00
18.00
125 1 0.02 250 0
0.00%
EICHERMOT 27-Nov-14 CE 12,700.00 480.00 -585.95
-54.97%
480.00
480.00
125 1 0.60 125 125
0.00%
GRASIM 27-Nov-14 CE 3,350.00 185.00 41.65
29.05%
185.00
185.00
125 1 0.23 125 0
0.00%
HEROMOTOCO 27-Nov-14 CE 2,950.00 187.80 7.10
3.93%
187.80
187.80
125 1 0.23 125 0
0.00%
INFY 27-Nov-14 CE 3,750.00 308.50 136.50
79.36%
308.50
308.50
125 1 0.39 750 0
0.00%
MARUTI 27-Nov-14 CE 2,800.00 540.00 119.00
28.27%
540.00
540.00
125 1 0.68 750 125
20.00%
MARUTI 27-Nov-14 CE 2,950.00 290.00 55.60
23.72%
290.00
290.00
125 1 0.36 500 125
33.33%
MARUTI 27-Nov-14 CE 3,750.00 8.90 7.75
673.91%
8.90
8.90
125 1 0.01 - 0
0.00%
NIFTY 24-Dec-14 CE 5,500.00 2,811.00 117.50
4.36%
2,825.00
2,775.00
125 5 3.51 293,700 -50
-0.02%
OFSS 27-Nov-14 CE 3,500.00 80.00 -96.45
-54.66%
80.00
80.00
125 1 0.10 - 0
0.00%
TCS 27-Nov-14 CE 2,300.00 305.00 97.00
46.63%
305.00
305.00
125 1 0.38 2,500 0
0.00%
BANKNIFTY 27-Nov-14 CE 15,700.00 1,400.00 246.65
21.39%
1,400.00
1,240.05
100 4 1.31 475 0
0.00%
NIFTY 26-Mar-15 CE 8,800.00 182.20 52.20
40.15%
184.80
182.20
100 0 0.18 8,900 0
0.00%
NIFTY 29-Jan-15 CE 8,900.00 40.00 -34.90
-46.60%
40.00
40.00
100 4 0.04 100 100
0.00%
NIFTY 31-Dec-15 CE 3,000.00 5,400.00 175.00
3.35%
5,400.00
5,400.00
100 1 5.40 4,100 0
0.00%
NIFTY 27-Nov-14 CE 6,850.00 1,375.05 464.25
50.97%
1,504.90
1,375.05
75 3 1.10 325 25
8.33%
NIFTY 25-Jun-15 CE 2,700.00 5,600.00 150.00
2.75%
5,600.00
5,600.00
50 0 2.80 1,650 0
0.00%
NIFTY 26-Mar-15 CE 5,000.00 3,350.00 121.65
3.77%
3,350.00
3,350.00
50 0 1.68 1,750 50
2.94%
BANKNIFTY 27-Nov-14 CE 13,700.00 3,062.00 139.40
4.77%
3,062.00
3,062.00
25 1 0.77 3,350 0
0.00%
BANKNIFTY 27-Nov-14 CE 14,000.00 2,903.70 118.75
4.26%
2,903.70
2,903.70
25 1 0.73 11,875 0
0.00%
BANKNIFTY 27-Nov-14 CE 14,500.00 2,525.00 230.75
10.06%
2,525.00
2,525.00
25 1 0.63 3,125 0
0.00%
NIFTY 24-Dec-14 CE 3,000.00 5,295.30 115.15
2.22%
5,295.30
5,295.30
25 1 1.32 223,450 0
0.00%
NIFTY 24-Dec-14 CE 8,350.00 144.90 -0.40
-0.28%
144.90
144.90
25 1 0.04 25 25
0.00%
NIFTY 27-Nov-14 CE 6,350.00 1,800.00 0.00
0.00%
1,800.00
1,800.00
25 1 0.45 75 25
50.00%
NIFTY 27-Nov-14 CE 7,100.00 1,203.70 111.35
10.19%
1,203.70
1,203.70
25 1 0.30 16,750 0
0.00%
NIFTY 29-Jan-15 CE 8,100.00 383.00 -5.95
-1.53%
383.00
383.00
25 1 0.10 25 25
0.00%
NIFTY 29-Jan-15 CE 9,100.00 60.00 15.85
35.90%
60.00
60.00
25 1 0.02 - 0
0.00%
Explore Moneycontrol

Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.