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
ASHOKLEY 25-Sep-14 CE 40.00 0.75 -0.15
-16.67%
1.20
0.35
29,007,000 2,637 200.15 8,008,000 2,178,000
37.36%
NIFTY 25-Sep-14 CE 8,000.00 56.20 12.10
27.44%
65.00
43.45
28,319,500 566,390 15,071.64 4,708,350 -75,200
-1.57%
NIFTY 25-Sep-14 CE 8,100.00 21.45 4.20
24.35%
26.00
16.25
22,106,200 442,124 4,489.77 6,077,900 -130,950
-2.11%
ASHOKLEY 25-Sep-14 CE 42.50 0.30 -0.10
-25.00%
0.55
0.15
20,658,000 1,878 59.91 7,524,000 1,100,000
17.12%
NIFTY 25-Sep-14 CE 8,200.00 6.65 0.10
1.53%
8.85
5.30
15,105,850 302,117 996.99 7,759,800 486,500
6.69%
ASHOKLEY 25-Sep-14 CE 45.00 0.15 -0.05
-25.00%
0.20
0.05
8,646,000 786 9.51 8,976,000 781,000
9.53%
RCOM 25-Sep-14 CE 110.00 0.95 -0.75
-44.12%
2.00
0.50
6,814,000 3,407 64.73 2,078,000 -14,000
-0.67%
NIFTY 25-Sep-14 CE 8,300.00 2.65 0.35
15.22%
2.90
2.05
6,792,800 135,856 168.46 4,761,100 -537,900
-10.15%
RCOM 25-Sep-14 CE 105.00 2.10 -1.90
-47.50%
4.10
1.30
6,014,000 3,007 120.88 1,686,000 1,466,000
666.36%
NIFTY 25-Sep-14 CE 7,900.00 115.85 20.10
20.99%
132.00
95.70
5,841,750 116,835 6,543.34 1,972,450 -76,250
-3.72%
ARVIND 25-Sep-14 CE 320.00 10.85 5.70
110.68%
12.30
3.80
5,652,000 2,826 404.12 682,000 64,000
10.36%
APOLLOTYRE 25-Sep-14 CE 210.00 3.60 1.20
50.00%
4.20
1.85
5,102,000 2,551 166.84 2,022,000 -44,000
-2.13%
ARVIND 25-Sep-14 CE 310.00 16.90 8.30
96.51%
18.50
6.40
4,688,000 2,344 494.58 720,000 276,000
62.16%
NIFTY 25-Sep-14 CE 8,150.00 11.85 1.65
16.18%
15.55
9.25
4,362,450 87,249 502.55 1,374,150 116,550
9.27%
ARVIND 25-Sep-14 CE 330.00 6.65 3.65
121.67%
7.60
2.15
4,328,000 2,164 199.52 1,218,000 166,000
15.78%
IDFC 25-Sep-14 CE 150.00 1.15 -0.05
-4.17%
1.55
0.60
4,136,000 2,068 42.60 4,000,000 -460,000
-10.31%
APOLLOTYRE 25-Sep-14 CE 200.00 7.65 2.75
56.12%
8.50
4.05
4,114,000 2,057 273.99 734,000 -58,000
-7.32%
ASHOKLEY 25-Sep-14 CE 37.50 2.00 -0.35
-14.89%
2.80
1.00
3,993,000 363 62.69 913,000 -77,000
-7.78%
NIFTY 25-Sep-14 CE 8,050.00 36.05 8.90
32.78%
42.00
26.80
3,953,500 79,070 1,312.17 988,350 -22,650
-2.24%
TATASTEEL 25-Sep-14 CE 500.00 9.80 3.65
59.35%
11.05
4.65
3,796,000 3,796 293.05 832,000 17,000
2.09%
RCOM 25-Sep-14 CE 115.00 0.45 -0.25
-35.71%
0.90
0.20
3,776,000 1,888 14.73 2,918,000 -150,000
-4.89%
IRB 25-Sep-14 CE 250.00 3.90 -3.35
-46.21%
8.30
2.20
3,684,000 921 149.94 892,000 520,000
139.78%
DLF 25-Sep-14 CE 180.00 1.50 -0.10
-6.25%
1.90
1.10
3,578,000 1,789 53.67 2,848,000 90,000
3.26%
IFCI 25-Sep-14 CE 35.00 0.25 -0.05
-16.67%
0.40
0.25
3,456,000 384 10.02 5,967,000 -90,000
-1.49%
IDFC 25-Sep-14 CE 145.00 2.75 0.20
7.84%
3.45
1.35
3,372,000 1,686 79.24 1,508,000 -212,000
-12.33%
TATASTEEL 25-Sep-14 CE 520.00 3.45 1.35
64.29%
3.90
1.35
3,264,000 3,264 88.45 2,098,000 157,000
8.09%
ARVIND 25-Sep-14 CE 340.00 3.80 2.00
111.11%
4.45
1.30
3,256,000 1,628 93.45 1,150,000 -58,000
-4.80%
RPOWER 25-Sep-14 CE 75.00 0.75 -0.05
-6.25%
0.95
0.50
3,252,000 813 22.76 1,884,000 180,000
10.56%
UNITECH 25-Sep-14 CE 25.00 0.30 -0.05
-14.29%
0.30
0.15
3,213,000 189 8.03 15,640,000 -884,000
-5.35%
DLF 25-Sep-14 CE 170.00 4.60 0.15
3.37%
5.50
3.35
3,172,000 1,586 139.89 1,364,000 130,000
10.53%
APOLLOTYRE 25-Sep-14 CE 220.00 1.70 0.40
30.77%
2.15
0.90
2,956,000 1,478 46.41 2,824,000 -316,000
-10.06%
RCOM 25-Sep-14 CE 120.00 0.20 -0.15
-42.86%
0.40
0.10
2,786,000 1,393 5.57 3,870,000 44,000
1.15%
IRB 25-Sep-14 CE 260.00 1.65 -1.65
-50.00%
3.85
0.85
2,760,000 690 52.72 660,000 244,000
58.65%
HDIL 25-Sep-14 CE 90.00 1.25 -0.80
-39.02%
2.65
1.00
2,728,000 341 40.10 2,848,000 -440,000
-13.38%
UNITECH 25-Sep-14 CE 22.50 1.15 0.00
0.00%
1.25
0.75
2,669,000 157 28.29 3,315,000 -374,000
-10.14%
RCOM 25-Sep-14 CE 100.00 4.80 -5.20
-52.00%
9.00
3.20
2,526,000 1,263 105.59 748,000 740,000
9,250.00%
BHEL 25-Sep-14 CE 220.00 5.80 1.95
50.65%
6.50
3.85
2,458,000 1,229 121.43 1,170,000 -34,000
-2.82%
RPOWER 25-Sep-14 CE 80.00 0.20 0.00
0.00%
0.30
0.15
2,444,000 611 4.64 3,176,000 -92,000
-2.82%
GMRINFRA 25-Sep-14 CE 25.00 0.10 -0.15
-60.00%
0.25
0.05
2,350,000 235 2.59 5,770,000 -440,000
-7.09%
ARVIND 25-Sep-14 CE 350.00 2.15 1.05
95.45%
2.55
0.70
2,330,000 1,165 34.95 1,066,000 -250,000
-19.00%
NIFTY 25-Sep-14 CE 8,400.00 1.45 0.35
31.82%
1.75
0.95
2,157,050 43,141 25.45 3,060,600 52,100
1.73%
ARVIND 25-Sep-14 CE 300.00 25.15 11.35
82.25%
26.35
10.40
2,002,000 1,001 330.93 878,000 406,000
86.02%
TATAMOTORS 25-Sep-14 CE 510.00 7.90 2.40
43.64%
8.70
3.15
1,992,000 1,992 111.75 491,000 -90,000
-15.49%
IFCI 25-Sep-14 CE 32.50 1.00 -0.10
-9.09%
1.35
0.85
1,962,000 218 20.21 1,476,000 468,000
46.43%
SAIL 25-Sep-14 CE 80.00 0.40 -0.35
-46.67%
0.90
0.25
1,900,000 475 8.36 2,236,000 432,000
23.95%
HDIL 25-Sep-14 CE 95.00 0.55 -0.40
-42.11%
1.00
0.40
1,896,000 237 12.13 2,608,000 -864,000
-24.88%
IRB 25-Sep-14 CE 240.00 8.20 -23.80
-74.38%
10.65
5.35
1,848,000 462 137.12 524,000 520,000
13,000.00%
CROMPGREAV 25-Sep-14 CE 220.00 3.95 1.70
75.56%
4.20
1.35
1,846,000 923 55.20 988,000 12,000
1.23%
TATAMOTORS 25-Sep-14 CE 500.00 12.55 3.05
32.11%
14.00
5.80
1,805,000 1,805 158.12 444,000 85,000
23.68%
DLF 25-Sep-14 CE 190.00 0.50 -0.10
-16.67%
0.65
0.40
1,778,000 889 9.25 2,346,000 -46,000
-1.92%
HINDALCO 25-Sep-14 CE 165.00 2.40 -0.15
-5.88%
3.50
1.50
1,766,000 883 43.44 798,000 146,000
22.39%
BHEL 25-Sep-14 CE 230.00 2.25 0.70
45.16%
2.55
1.45
1,720,000 860 34.06 2,200,000 -306,000
-12.21%
TATAGLOBAL 25-Sep-14 CE 160.00 4.10 0.35
9.33%
4.70
2.15
1,704,000 852 56.91 670,000 -94,000
-12.30%
NIFTY 25-Sep-14 CE 7,950.00 82.50 16.10
24.25%
94.65
66.30
1,702,050 34,041 1,336.79 400,650 62,250
18.40%
VOLTAS 25-Sep-14 CE 240.00 8.05 3.25
67.71%
8.85
3.75
1,686,000 843 104.36 338,000 0
0.00%
GMRINFRA 25-Sep-14 CE 27.50 0.10 0.00
0.00%
0.10
0.05
1,680,000 168 1.01 7,370,000 -1,090,000
-12.88%
CROMPGREAV 25-Sep-14 CE 210.00 9.00 3.85
74.76%
9.35
3.75
1,664,000 832 106.00 552,000 66,000
13.58%
GMRINFRA 25-Sep-14 CE 22.50 0.50 -0.35
-41.18%
1.05
0.40
1,650,000 165 10.40 2,270,000 -100,000
-4.22%
JPPOWER 25-Sep-14 CE 15.00 0.25 0.05
25.00%
0.30
0.15
1,650,000 110 3.63 6,255,000 180,000
2.96%
NIFTY 25-Sep-14 CE 8,250.00 4.10 0.40
10.81%
4.50
3.15
1,580,800 31,616 58.49 741,250 -3,950
-0.53%
HDIL 25-Sep-14 CE 100.00 0.30 -0.15
-33.33%
0.60
0.25
1,560,000 195 5.30 7,112,000 -384,000
-5.12%
JINDALSTEL 25-Sep-14 CE 220.00 4.55 -1.90
-29.46%
8.70
2.60
1,532,000 1,532 63.58 389,000 199,000
104.74%
HINDALCO 25-Sep-14 CE 160.00 4.50 -0.10
-2.17%
6.40
3.00
1,524,000 762 63.25 314,000 152,000
93.83%
RELIANCE 25-Sep-14 CE 1,000.00 8.90 1.00
12.66%
10.05
6.60
1,521,250 6,085 128.85 1,378,500 -180,000
-11.55%
COALINDIA 25-Sep-14 CE 350.00 2.35 -1.75
-42.68%
5.95
1.85
1,510,000 1,510 47.72 531,000 262,000
97.40%
PFC 25-Sep-14 CE 260.00 2.05 -1.25
-37.88%
4.00
1.40
1,488,000 744 32.88 770,000 100,000
14.93%
HINDALCO 25-Sep-14 CE 170.00 1.20 -0.10
-7.69%
1.85
0.75
1,464,000 732 17.86 1,308,000 126,000
10.66%
UNITECH 25-Sep-14 CE 27.50 0.10 0.00
0.00%
0.10
0.05
1,445,000 85 1.30 10,404,000 102,000
0.99%
NIFTY 25-Sep-14 CE 8,500.00 0.80 0.25
45.45%
1.15
0.50
1,406,900 28,138 9.57 1,574,550 -58,950
-3.61%
VOLTAS 25-Sep-14 CE 250.00 4.10 1.75
74.47%
4.50
1.90
1,372,000 686 45.00 638,000 -24,000
-3.63%
YESBANK 25-Sep-14 CE 600.00 6.85 1.15
20.18%
10.00
4.85
1,344,000 1,344 99.05 474,000 -26,000
-5.20%
SSLT 25-Sep-14 CE 290.00 3.50 -0.45
-11.39%
5.95
1.40
1,248,000 624 35.82 906,000 94,000
11.58%
JINDALSTEL 25-Sep-14 CE 230.00 2.30 -1.05
-31.34%
4.55
1.35
1,237,000 1,237 27.83 706,000 46,000
6.97%
SYNDIBANK 25-Sep-14 CE 130.00 1.30 -0.10
-7.14%
1.90
0.80
1,192,000 298 15.73 860,000 92,000
11.98%
IDFC 25-Sep-14 CE 155.00 0.50 -0.05
-9.09%
0.70
0.30
1,184,000 592 5.09 2,236,000 -150,000
-6.29%
IRB 25-Sep-14 CE 270.00 0.80 -0.40
-33.33%
1.65
0.40
1,168,000 292 9.81 860,000 -76,000
-8.12%
ITC 25-Sep-14 CE 360.00 2.40 0.10
4.35%
4.10
1.80
1,149,000 1,149 35.27 1,175,000 -34,000
-2.81%
TATAMOTORS 25-Sep-14 CE 520.00 4.55 1.45
46.77%
5.00
1.70
1,138,000 1,138 36.64 1,172,000 -105,000
-8.22%
APOLLOTYRE 25-Sep-14 CE 230.00 0.80 0.10
14.29%
3.00
0.50
1,124,000 562 8.43 1,420,000 -8,000
-0.56%
RELCAPITAL 25-Sep-14 CE 520.00 12.20 2.00
19.61%
16.00
7.25
1,120,000 1,120 118.05 330,000 129,000
64.18%
JINDALSTEL 25-Sep-14 CE 210.00 9.05 -2.80
-23.63%
13.80
5.25
1,116,000 1,116 84.03 204,000 200,000
5,000.00%
NHPC 25-Sep-14 CE 22.50 0.10 0.00
0.00%
0.10
0.05
1,092,000 91 0.98 6,900,000 -12,000
-0.17%
SBIN 25-Sep-14 CE 2,600.00 31.15 -1.95
-5.89%
37.90
21.50
1,078,500 8,628 323.55 378,625 -38,375
-9.20%
CROMPGREAV 25-Sep-14 CE 230.00 1.50 0.50
50.00%
1.65
0.50
1,078,000 539 11.86 1,742,000 -50,000
-2.79%
TATASTEEL 25-Sep-14 CE 540.00 1.25 0.45
56.25%
1.45
0.55
1,078,000 1,078 10.13 1,989,000 -86,000
-4.14%
NIFTY 30-Oct-14 CE 8,300.00 38.80 2.60
7.18%
43.65
34.75
1,075,050 21,501 420.02 1,001,050 217,000
27.68%
IDBI 25-Sep-14 CE 75.00 1.35 -0.40
-22.86%
2.20
0.80
1,072,000 268 15.12 464,000 232,000
100.00%
IRB 25-Sep-14 CE 280.00 0.45 -0.35
-43.75%
0.75
0.20
1,072,000 268 4.40 1,200,000 -60,000
-4.76%
RELCAPITAL 25-Sep-14 CE 540.00 5.40 0.70
14.89%
8.00
3.00
1,059,000 1,059 54.01 506,000 69,000
15.79%
ONGC 25-Sep-14 CE 420.00 4.20 -0.60
-12.50%
5.90
3.30
1,021,000 1,021 43.39 746,000 85,000
12.86%
NIFTY 30-Oct-14 CE 8,100.00 105.25 10.00
10.50%
113.70
92.55
1,017,200 20,344 1,051.48 1,087,500 373,650
52.34%
BANKNIFTY 25-Sep-14 CE 16,500.00 23.35 -6.30
-21.25%
33.95
19.00
999,800 39,992 245.15 790,000 -20,375
-2.51%
RPOWER 25-Sep-14 CE 72.50 1.60 -0.15
-8.57%
1.95
1.00
980,000 245 15.19 356,000 148,000
71.15%
RPOWER 25-Sep-14 CE 77.50 0.35 -0.05
-12.50%
0.40
0.25
960,000 240 3.07 1,012,000 36,000
3.69%
HDIL 25-Sep-14 CE 85.00 2.85 -1.30
-31.33%
4.60
2.05
920,000 115 29.81 592,000 184,000
45.10%
NIFTY 30-Oct-14 CE 8,200.00 66.05 5.05
8.28%
72.90
58.75
917,000 18,340 605.04 1,160,950 112,350
10.71%
ALBK 25-Sep-14 CE 125.00 1.30 0.05
4.00%
1.65
0.80
912,000 228 11.31 584,000 16,000
2.82%
L&TFH 25-Sep-14 CE 70.00 0.55 -0.05
-8.33%
0.80
0.40
912,000 228 4.92 1,724,000 84,000
5.12%
SAIL 25-Sep-14 CE 85.00 0.10 -0.10
-50.00%
0.20
0.05
908,000 227 1.00 2,300,000 -144,000
-5.89%
SYNDIBANK 25-Sep-14 CE 125.00 3.05 0.05
1.67%
4.10
2.10
904,000 226 26.94 464,000 124,000
36.47%
NIFTY 30-Oct-14 CE 8,400.00 21.65 1.70
8.52%
24.25
17.80
895,300 17,906 197.23 1,024,600 -246,400
-19.39%
COALINDIA 25-Sep-14 CE 370.00 0.55 -0.20
-26.67%
0.95
0.30
893,000 893 4.47 1,230,000 -35,000
-2.77%
COALINDIA 25-Sep-14 CE 360.00 0.95 -0.70
-42.42%
2.80
0.70
891,000 891 11.32 716,000 -96,000
-11.82%
EXIDEIND 25-Sep-14 CE 180.00 2.70 0.50
22.73%
3.10
1.30
890,000 445 20.02 750,000 -38,000
-4.82%
TATAGLOBAL 25-Sep-14 CE 170.00 1.10 0.05
4.76%
1.50
0.50
886,000 443 8.59 1,616,000 10,000
0.62%
AXISBANK 25-Sep-14 CE 400.00 6.40 -0.90
-12.33%
8.20
5.40
855,000 684 57.54 397,500 80,000
25.20%
ALBK 25-Sep-14 CE 120.00 3.20 0.15
4.92%
3.90
2.15
852,000 213 24.71 516,000 12,000
2.38%
PFC 25-Sep-14 CE 280.00 0.50 -0.25
-33.33%
1.00
0.25
846,000 423 3.64 972,000 -198,000
-16.92%
IDFC 25-Sep-14 CE 140.00 5.90 0.55
10.28%
6.85
3.35
834,000 417 40.20 728,000 -106,000
-12.71%
NTPC 25-Sep-14 CE 135.00 1.80 0.30
20.00%
1.95
1.35
822,000 411 13.32 778,000 190,000
32.31%
YESBANK 25-Sep-14 CE 620.00 2.95 0.40
15.69%
4.30
2.20
822,000 822 26.30 711,000 -27,000
-3.66%
IDEA 25-Sep-14 CE 170.00 1.45 -0.50
-25.64%
2.25
1.00
816,000 408 12.32 852,000 66,000
8.40%
NTPC 25-Sep-14 CE 140.00 0.55 0.00
0.00%
0.75
0.40
800,000 400 4.08 1,548,000 -240,000
-13.42%
ANDHRABANK 25-Sep-14 CE 80.00 1.45 0.65
81.25%
1.60
0.70
796,000 199 9.55 1,028,000 20,000
1.98%
BHEL 25-Sep-14 CE 240.00 0.85 0.25
41.67%
0.90
0.50
794,000 397 5.56 2,146,000 -66,000
-2.98%
ARVIND 25-Sep-14 CE 360.00 1.15 0.50
76.92%
1.45
0.45
786,000 393 7.00 464,000 -12,000
-2.52%
NIFTY 25-Sep-14 CE 7,800.00 195.75 24.05
14.01%
214.00
171.95
781,950 15,639 1,524.57 800,350 20,500
2.63%
AXISBANK 25-Sep-14 CE 410.00 3.00 -0.60
-16.67%
4.15
2.40
778,750 623 24.53 668,750 48,750
7.86%
RELCAPITAL 25-Sep-14 CE 560.00 2.35 0.15
6.82%
4.90
1.30
761,000 761 17.58 1,003,000 -18,000
-1.76%
UNIONBANK 25-Sep-14 CE 220.00 3.90 0.65
20.00%
4.30
2.55
760,000 380 27.66 710,000 -12,000
-1.66%
SBIN 25-Sep-14 CE 2,650.00 16.60 -0.95
-5.41%
20.10
10.45
759,250 6,074 114.65 534,500 -24,250
-4.34%
TATAMOTORS 25-Sep-14 CE 530.00 2.45 0.80
48.48%
2.75
0.90
757,000 757 13.17 863,000 -160,000
-15.64%
VOLTAS 25-Sep-14 CE 260.00 1.95 0.70
56.00%
2.15
0.95
746,000 373 11.86 784,000 -88,000
-10.09%
TATAGLOBAL 25-Sep-14 CE 165.00 2.10 0.05
2.44%
2.60
1.00
730,000 365 12.92 720,000 110,000
18.03%
ADANIPOWER 25-Sep-14 CE 50.00 1.05 0.25
31.25%
1.25
0.80
728,000 91 7.21 1,728,000 144,000
9.09%
IDBI 25-Sep-14 CE 80.00 0.35 -0.20
-36.36%
0.65
0.20
728,000 182 2.84 1,172,000 -76,000
-6.09%
ASHOKLEY 25-Sep-14 CE 47.50 0.05 -0.05
-50.00%
0.10
0.05
726,000 66 0.36 1,562,000 -121,000
-7.19%
TATAPOWER 25-Sep-14 CE 90.00 0.65 0.10
18.18%
0.85
0.50
724,000 181 4.34 1,464,000 48,000
3.39%
ICICIBANK 25-Sep-14 CE 1,550.00 17.75 0.40
2.31%
23.50
16.20
716,500 2,866 138.43 413,750 58,000
16.30%
DLF 25-Sep-14 CE 200.00 0.25 0.00
0.00%
0.30
0.15
714,000 357 1.57 5,178,000 72,000
1.41%
IDFC 25-Sep-14 CE 160.00 0.25 -0.05
-16.67%
0.65
0.15
712,000 356 1.57 2,140,000 -62,000
-2.82%
JINDALSTEL 25-Sep-14 CE 240.00 1.30 -0.40
-23.53%
2.20
0.85
712,000 712 8.12 1,027,000 -36,000
-3.39%
UCOBANK 25-Sep-14 CE 90.00 0.85 -0.15
-15.00%
1.40
0.60
712,000 178 6.27 1,092,000 160,000
17.17%
BHARTIARTL 25-Sep-14 CE 420.00 5.50 0.25
4.76%
7.15
4.80
708,000 708 42.98 681,000 30,000
4.61%
SSLT 25-Sep-14 CE 280.00 8.40 -0.90
-9.68%
12.60
3.95
696,000 348 46.21 404,000 38,000
10.38%
TATAPOWER 25-Sep-14 CE 85.00 2.20 0.60
37.50%
2.50
1.55
696,000 174 14.20 268,000 -76,000
-22.09%
CIPLA 25-Sep-14 CE 620.00 9.70 -4.45
-31.45%
18.35
7.50
693,000 693 71.66 191,000 47,000
32.64%
TATAMTRDVR 25-Sep-14 CE 360.00 11.45 4.00
53.69%
12.05
3.50
692,000 346 55.22 154,000 0
0.00%
JISLJALEQS 25-Sep-14 CE 100.00 0.40 -0.10
-20.00%
0.75
0.25
680,000 170 2.92 1,620,000 44,000
2.79%
CAIRN 25-Sep-14 CE 320.00 4.05 1.80
80.00%
6.20
2.25
679,000 679 28.72 337,000 -86,000
-20.33%
BANKNIFTY 25-Sep-14 CE 16,000.00 135.10 -12.55
-8.50%
177.95
115.50
676,975 27,079 960.42 378,075 36,675
10.74%
INDIACEM 25-Sep-14 CE 115.00 2.00 0.55
37.93%
2.15
0.95
676,000 169 9.87 304,000 36,000
13.43%
JISLJALEQS 25-Sep-14 CE 95.00 0.90 0.00
0.00%
1.40
0.55
676,000 169 5.75 1,168,000 104,000
9.77%
JPASSOCIAT 25-Sep-14 CE 55.00 0.05 0.00
0.00%
0.10
0.05
672,000 84 0.34 6,784,000 -424,000
-5.88%
RPOWER 25-Sep-14 CE 70.00 2.80 -0.25
-8.20%
3.55
2.00
668,000 167 16.83 548,000 372,000
211.36%
TATAMTRDVR 25-Sep-14 CE 370.00 6.10 2.20
56.41%
6.75
1.25
656,000 328 29.72 384,000 26,000
7.26%
CIPLA 25-Sep-14 CE 630.00 6.55 -3.75
-36.41%
14.00
5.20
654,000 654 47.68 248,000 57,000
29.84%
FEDERALBNK 25-Sep-14 CE 125.00 1.85 0.10
5.71%
2.20
1.00
652,000 163 9.58 652,000 20,000
3.16%
RELIANCE 25-Sep-14 CE 1,020.00 4.25 0.25
6.25%
4.95
3.25
645,250 2,581 26.52 1,108,750 -5,250
-0.47%
SSLT 25-Sep-14 CE 300.00 1.25 -0.15
-10.71%
2.45
0.60
644,000 322 7.08 874,000 -4,000
-0.46%
ONGC 25-Sep-14 CE 440.00 1.35 -0.35
-20.59%
1.95
1.10
642,000 642 9.12 1,506,000 -31,000
-2.02%
HDIL 25-Sep-14 CE 105.00 0.20 0.00
0.00%
0.20
0.10
616,000 77 0.92 1,960,000 -400,000
-16.95%
SAIL 25-Sep-14 CE 75.00 2.05 -0.95
-31.67%
2.60
1.30
616,000 154 11.15 284,000 232,000
446.15%
RCOM 25-Sep-14 CE 130.00 0.10 -0.05
-33.33%
0.15
0.05
600,000 300 0.54 2,022,000 -28,000
-1.37%
HINDALCO 25-Sep-14 CE 180.00 0.30 -0.05
-14.29%
0.45
0.20
590,000 295 1.83 1,788,000 -78,000
-4.18%
NIFTY 30-Oct-14 CE 8,000.00 155.05 14.20
10.08%
165.75
138.90
575,250 11,505 879.10 669,600 34,750
5.47%
MOTHERSUMI 25-Sep-14 CE 420.00 13.45 2.30
20.63%
15.70
5.30
570,000 570 56.83 122,000 51,000
71.83%
DISHTV 25-Sep-14 CE 60.00 0.75 0.20
36.36%
0.80
0.45
568,000 71 3.24 1,104,000 -48,000
-4.17%
JPASSOCIAT 25-Sep-14 CE 45.00 0.10 0.00
0.00%
0.10
0.05
568,000 71 0.45 6,696,000 -368,000
-5.21%
YESBANK 25-Sep-14 CE 580.00 15.80 3.10
24.41%
20.70
10.65
568,000 568 87.24 195,000 26,000
15.38%
UNIONBANK 25-Sep-14 CE 210.00 8.15 1.20
17.27%
8.65
5.60
566,000 283 41.37 390,000 40,000
11.43%
RELINFRA 25-Sep-14 CE 660.00 12.20 0.85
7.49%
14.90
6.30
561,000 1,122 57.17 221,000 100,000
82.64%
COALINDIA 25-Sep-14 CE 340.00 5.90 -3.20
-35.16%
12.05
4.90
548,000 548 34.69 192,000 162,000
540.00%
LT 25-Sep-14 CE 1,550.00 15.00 0.05
0.33%
17.25
10.20
541,750 2,167 71.51 254,500 35,750
16.34%
BANKNIFTY 25-Sep-14 CE 16,200.00 69.20 -8.75
-11.23%
94.40
58.00
535,650 21,426 388.72 178,925 2,075
1.17%
VOLTAS 25-Sep-14 CE 270.00 0.95 0.20
26.67%
1.10
0.50
534,000 267 4.33 888,000 -150,000
-14.45%
EXIDEIND 25-Sep-14 CE 175.00 4.50 0.95
26.76%
5.05
2.35
526,000 263 20.04 278,000 -24,000
-7.95%
HINDALCO 25-Sep-14 CE 175.00 0.60 -0.05
-7.69%
0.90
0.35
526,000 263 3.21 838,000 56,000
7.16%
HINDPETRO 25-Sep-14 CE 480.00 9.15 1.15
14.38%
11.40
5.55
526,000 526 41.03 407,000 42,000
11.51%
SBIN 25-Sep-14 CE 2,700.00 7.60 -0.30
-3.80%
9.60
4.10
523,500 4,188 34.76 395,875 -78,750
-16.59%
AXISBANK 25-Sep-14 CE 420.00 1.35 -0.35
-20.59%
2.00
1.10
518,750 415 7.42 1,146,250 15,000
1.33%
TATAMOTORS 25-Sep-14 CE 540.00 1.35 0.40
42.11%
1.50
0.55
514,000 514 4.88 778,000 -4,000
-0.51%
CAIRN 25-Sep-14 CE 330.00 1.40 0.55
64.71%
2.25
0.75
512,000 512 7.99 772,000 3,000
0.39%
NHPC 30-Oct-14 CE 22.50 0.35 0.00
0.00%
0.45
0.30
504,000 42 1.76 1,056,000 84,000
8.64%
ICICIBANK 25-Sep-14 CE 1,600.00 5.65 -0.50
-8.13%
9.00
5.20
503,250 2,013 31.96 686,000 -36,250
-5.02%
GMRINFRA 30-Oct-14 CE 32.50 0.10 -0.05
-33.33%
0.15
0.05
500,000 50 0.40 640,000 -500,000
-43.86%
RELIANCE 25-Sep-14 CE 1,040.00 2.35 0.25
11.90%
2.70
1.75
485,500 1,942 10.24 1,397,250 -95,750
-6.41%
ASHOKLEY 30-Oct-14 CE 42.50 1.50 -0.10
-6.25%
1.55
1.05
484,000 44 6.49 308,000 44,000
16.67%
AUROPHARMA 25-Sep-14 CE 900.00 9.00 2.70
42.86%
14.35
7.55
482,000 964 49.07 394,500 -43,500
-9.93%
RCOM 25-Sep-14 CE 125.00 0.15 -0.05
-25.00%
0.20
0.05
480,000 240 0.62 2,196,000 -84,000
-3.68%
MOTHERSUMI 25-Sep-14 CE 430.00 9.35 2.15
29.86%
11.45
3.40
473,000 473 33.02 147,000 23,000
18.55%
RELIANCE 25-Sep-14 CE 980.00 18.10 2.60
16.77%
20.25
14.00
472,250 1,889 79.43 209,250 54,750
35.44%
JISLJALEQS 25-Sep-14 CE 90.00 2.15 0.30
16.22%
2.80
1.25
468,000 117 8.80 508,000 40,000
8.55%
UPL 25-Sep-14 CE 350.00 6.95 0.55
8.59%
9.65
4.50
466,000 233 30.90 160,000 54,000
50.94%
CIPLA 25-Sep-14 CE 650.00 2.85 -2.00
-41.24%
7.00
2.35
465,000 465 15.44 324,000 40,000
14.08%
CANBK 25-Sep-14 CE 400.00 6.70 -1.20
-15.19%
9.60
5.55
464,000 464 33.59 306,000 56,000
22.40%
TATAMTRDVR 25-Sep-14 CE 380.00 3.10 1.25
67.57%
3.30
0.85
464,000 232 9.70 348,000 -54,000
-13.43%
AUROPHARMA 25-Sep-14 CE 880.00 15.65 5.10
48.34%
21.15
13.05
460,500 921 75.75 183,500 46,500
33.94%
ADANIPOWER 25-Sep-14 CE 52.50 0.40 0.05
14.29%
0.60
0.30
456,000 57 1.69 1,752,000 -32,000
-1.79%
MOTHERSUMI 25-Sep-14 CE 440.00 6.70 2.15
47.25%
7.90
2.05
456,000 456 21.43 273,000 12,000
4.60%
RELINFRA 25-Sep-14 CE 680.00 6.55 0.40
6.50%
8.55
3.05
453,000 906 25.14 182,500 -14,000
-7.12%
TCS 25-Sep-14 CE 2,600.00 31.80 11.50
56.65%
38.75
21.40
441,875 3,535 136.36 187,875 -45,875
-19.63%
NMDC 25-Sep-14 CE 180.00 1.50 0.20
15.38%
2.75
1.35
436,000 218 8.94 490,000 50,000
11.36%
BANKNIFTY 25-Sep-14 CE 16,300.00 48.55 -7.85
-13.92%
67.45
40.00
432,600 17,304 215.26 180,500 6,875
3.96%
JPASSOCIAT 25-Sep-14 CE 50.00 0.10 0.05
100.00%
0.10
0.05
432,000 54 0.26 9,448,000 -200,000
-2.07%
NHPC 25-Sep-14 CE 20.00 0.55 0.00
0.00%
0.60
0.45
432,000 36 2.20 912,000 108,000
13.43%
RELINFRA 25-Sep-14 CE 700.00 3.95 0.40
11.27%
5.05
1.70
431,500 863 13.38 352,000 -17,000
-4.61%
TATASTEEL 25-Sep-14 CE 480.00 23.10 6.80
41.72%
24.95
13.35
430,000 430 75.98 125,000 70,000
127.27%
DISHTV 25-Sep-14 CE 57.50 1.65 0.45
37.50%
1.80
1.00
424,000 53 5.30 640,000 -64,000
-9.09%
IFCI 25-Sep-14 CE 37.50 0.10 0.00
0.00%
0.10
0.05
423,000 47 0.38 4,374,000 -162,000
-3.57%
UCOBANK 25-Sep-14 CE 85.00 2.20 -0.55
-20.00%
3.45
1.85
420,000 105 10.21 312,000 84,000
36.84%
BANKINDIA 25-Sep-14 CE 300.00 2.95 -0.05
-1.67%
4.00
2.35
419,000 419 12.78 539,000 -7,000
-1.28%
NIFTY 30-Oct-14 CE 8,500.00 11.25 0.75
7.14%
12.60
9.60
418,700 8,374 47.15 1,304,700 -48,200
-3.56%
ADANIPORTS 25-Sep-14 CE 280.00 8.15 0.85
11.64%
8.80
4.10
418,000 209 27.42 134,000 54,000
67.50%
LICHSGFIN 25-Sep-14 CE 310.00 7.25 2.10
40.78%
7.70
3.10
413,000 413 23.42 173,000 44,000
34.11%
ALBK 25-Sep-14 CE 130.00 0.55 -0.05
-8.33%
0.60
0.35
412,000 103 2.06 600,000 -40,000
-6.25%
CROMPGREAV 25-Sep-14 CE 240.00 0.65 0.15
30.00%
0.70
0.25
412,000 206 1.90 1,166,000 -56,000
-4.58%
UCOBANK 25-Sep-14 CE 95.00 0.30 -0.05
-14.29%
0.50
0.25
412,000 103 1.36 776,000 -20,000
-2.51%
SBIN 25-Sep-14 CE 2,550.00 53.50 -2.65
-4.72%
67.65
39.95
411,000 3,288 201.55 150,875 -28,375
-15.83%
HINDPETRO 25-Sep-14 CE 500.00 3.75 0.25
7.14%
4.85
2.15
410,000 410 12.46 429,000 -30,000
-6.54%
CIPLA 25-Sep-14 CE 640.00 4.30 -2.80
-39.44%
10.20
3.35
409,000 409 20.25 266,000 2,000
0.76%
IDEA 25-Sep-14 CE 175.00 0.75 -0.45
-37.50%
1.40
0.45
408,000 204 3.02 866,000 -12,000
-1.37%
UNITECH 30-Oct-14 CE 30.00 0.45 0.00
0.00%
0.45
0.40
408,000 24 1.80 765,000 -340,000
-30.77%
ITC 25-Sep-14 CE 355.00 4.25 0.20
4.94%
6.70
3.30
405,000 405 20.86 232,000 -23,000
-9.02%
INFY 25-Sep-14 CE 3,700.00 60.25 30.25
100.83%
63.00
32.15
401,750 3,214 196.01 144,750 -62,500
-30.16%
BANKNIFTY 25-Sep-14 CE 16,400.00 33.15 -7.15
-17.74%
45.90
27.55
398,350 15,934 136.75 163,375 8,650
5.59%
CENTURYTEX 25-Sep-14 CE 600.00 7.65 -0.90
-10.53%
10.45
4.25
398,000 398 27.42 304,000 56,000
22.58%
BHEL 25-Sep-14 CE 250.00 0.35 0.10
40.00%
0.40
0.25
394,000 197 1.18 1,534,000 -76,000
-4.72%
JPASSOCIAT 25-Sep-14 CE 40.00 0.15 0.00
0.00%
0.15
0.10
392,000 49 0.51 5,096,000 -280,000
-5.21%
L&TFH 25-Sep-14 CE 72.50 0.25 -0.05
-16.67%
0.35
0.20
392,000 98 0.90 1,040,000 -76,000
-6.81%
BHARTIARTL 25-Sep-14 CE 410.00 10.25 0.75
7.89%
12.95
9.30
386,000 386 42.15 357,000 -20,000
-5.31%
NTPC 25-Sep-14 CE 150.00 0.15 0.05
50.00%
0.15
0.10
384,000 192 0.38 2,276,000 -88,000
-3.72%
UPL 25-Sep-14 CE 360.00 3.90 0.25
6.85%
5.80
2.60
384,000 192 15.21 194,000 28,000
16.87%
APOLLOTYRE 25-Sep-14 CE 190.00 14.15 4.45
45.88%
15.25
8.55
374,000 187 45.10 736,000 12,000
1.66%
CANBK 25-Sep-14 CE 420.00 2.45 -0.85
-25.76%
4.00
1.95
374,000 374 10.17 590,000 -9,000
-1.50%
INDIACEM 25-Sep-14 CE 120.00 0.80 0.20
33.33%
0.90
0.30
372,000 93 2.23 524,000 24,000
4.80%
IDEA 25-Sep-14 CE 165.00 2.90 -0.50
-14.71%
4.35
2.10
370,000 185 10.62 248,000 8,000
3.33%
IOB 25-Sep-14 CE 65.00 0.70 0.15
27.27%
0.95
0.45
368,000 46 2.21 568,000 -8,000
-1.39%
BHARATFORG 25-Sep-14 CE 860.00 19.05 5.55
41.11%
23.40
7.45
366,000 366 58.71 100,000 16,000
19.05%
ONGC 25-Sep-14 CE 400.00 13.10 -1.25
-8.71%
16.00
10.90
366,000 366 48.57 130,000 59,000
83.10%
APOLLOTYRE 25-Sep-14 CE 240.00 0.40 0.05
14.29%
0.50
0.30
364,000 182 1.46 1,258,000 -88,000
-6.54%
RELINFRA 25-Sep-14 CE 640.00 21.40 1.25
6.20%
25.10
12.10
363,500 727 59.32 131,000 117,500
870.37%
FEDERALBNK 25-Sep-14 CE 130.00 0.85 0.05
6.25%
1.00
0.50
356,000 89 2.24 1,052,000 0
0.00%
TVSMOTOR 25-Sep-14 CE 230.00 1.85 -0.05
-2.63%
2.90
1.40
354,000 177 7.19 484,000 10,000
2.11%
JPASSOCIAT 25-Sep-14 CE 35.00 0.85 0.05
6.25%
1.20
0.70
352,000 44 2.96 4,384,000 24,000
0.55%
PTC 25-Sep-14 CE 95.00 0.55 -0.15
-21.43%
0.90
0.30
352,000 88 1.72 880,000 -44,000
-4.76%
JPASSOCIAT 25-Sep-14 CE 60.00 0.05 0.00
0.00%
0.05
0.05
344,000 43 0.17 5,136,000 -168,000
-3.17%
TVSMOTOR 25-Sep-14 CE 220.00 4.35 0.10
2.35%
6.10
2.95
344,000 172 16.00 196,000 40,000
25.64%
LT 25-Sep-14 CE 1,600.00 4.90 -0.50
-9.26%
7.00
3.20
343,250 1,373 15.48 490,750 -7,000
-1.41%
ONGC 25-Sep-14 CE 460.00 0.55 -0.15
-21.43%
0.80
0.40
343,000 343 1.89 1,389,000 -20,000
-1.42%
HEXAWARE 25-Sep-14 CE 180.00 3.50 1.85
112.12%
3.75
1.40
338,000 169 9.50 254,000 -36,000
-12.41%
IDEA 25-Sep-14 CE 180.00 0.35 -0.30
-46.15%
0.60
0.30
336,000 168 1.28 786,000 8,000
1.03%
JPASSOCIAT 30-Oct-14 CE 75.00 0.05 0.00
0.00%
0.05
0.05
336,000 42 0.17 224,000 -16,000
-6.67%
ADANIPORTS 25-Sep-14 CE 290.00 3.95 0.20
5.33%
4.30
2.00
336,000 168 11.63 228,000 30,000
15.15%
KTKBANK 25-Sep-14 CE 125.00 2.05 -0.25
-10.87%
3.00
1.60
332,000 166 7.80 324,000 24,000
8.00%
SYNDIBANK 25-Sep-14 CE 135.00 0.60 -0.05
-7.69%
0.85
0.35
332,000 83 1.86 592,000 -52,000
-8.07%
UNIONBANK 25-Sep-14 CE 230.00 1.75 0.25
16.67%
2.00
1.25
332,000 166 5.31 616,000 -20,000
-3.14%
TCS 25-Sep-14 CE 2,650.00 14.75 5.15
53.65%
18.60
10.25
329,875 2,639 49.71 163,000 -5,000
-2.98%
MOTHERSUMI 25-Sep-14 CE 450.00 4.45 1.30
41.27%
5.45
1.60
329,000 329 11.05 329,000 12,000
3.79%
INFY 25-Sep-14 CE 3,800.00 19.40 9.95
105.29%
20.75
9.85
327,750 2,622 54.73 198,375 -30,000
-13.14%
INFY 25-Sep-14 CE 3,750.00 35.40 18.50
109.47%
37.25
17.35
324,500 2,596 100.92 108,000 -15,250
-12.37%
ANDHRABANK 25-Sep-14 CE 75.00 3.75 1.55
70.45%
4.15
2.00
324,000 81 9.95 420,000 -4,000
-0.94%
KTKBANK 25-Sep-14 CE 130.00 0.75 -0.25
-25.00%
1.45
0.55
324,000 162 2.95 804,000 -20,000
-2.43%
ADANIPORTS 25-Sep-14 CE 300.00 1.75 -0.20
-10.26%
2.15
1.10
320,000 160 5.38 588,000 -66,000
-10.09%
PETRONET 25-Sep-14 CE 200.00 1.20 0.00
0.00%
1.90
0.75
318,000 159 4.23 590,000 16,000
2.79%
INDIACEM 25-Sep-14 CE 110.00 4.65 -9.50
-67.14%
5.10
2.30
316,000 79 10.43 64,000 40,000
166.67%
LICHSGFIN 25-Sep-14 CE 320.00 3.30 1.00
43.48%
3.50
1.40
316,000 316 7.43 365,000 23,000
6.73%
MOTHERSUMI 25-Sep-14 CE 410.00 18.25 2.65
16.99%
21.80
7.00
307,000 307 41.05 75,000 -1,000
-1.32%
AXISBANK 25-Sep-14 CE 430.00 0.70 -0.10
-12.50%
0.80
0.50
306,250 245 2.05 707,500 -3,750
-0.53%
BIOCON 25-Sep-14 CE 500.00 6.80 1.10
19.30%
9.45
3.35
306,000 612 22.12 302,500 30,000
11.01%
FEDERALBNK 25-Sep-14 CE 120.00 4.30 0.05
1.18%
4.35
2.40
304,000 76 10.73 228,000 120,000
111.11%
SAIL 25-Sep-14 CE 90.00 0.05 -0.05
-50.00%
0.10
0.05
304,000 76 0.15 2,128,000 -68,000
-3.10%
MCDOWELL-N 25-Sep-14 CE 2,400.00 26.40 3.35
14.53%
45.00
17.80
303,625 2,429 93.91 203,250 -7,750
-3.67%
RELINFRA 25-Sep-14 CE 720.00 2.40 0.15
6.67%
3.15
1.05
296,000 592 5.56 405,000 -19,000
-4.48%
INDIACEM 25-Sep-14 CE 130.00 0.20 -0.05
-20.00%
2.50
0.10
296,000 74 0.71 1,052,000 16,000
1.54%
BPCL 25-Sep-14 CE 660.00 7.85 -4.25
-35.12%
13.15
5.35
294,500 589 24.21 148,500 61,500
70.69%
BANKINDIA 25-Sep-14 CE 290.00 6.05 0.40
7.08%
7.50
4.95
294,000 294 17.96 249,000 6,000
2.47%
TATAMOTORS 25-Sep-14 CE 550.00 0.75 0.20
36.36%
0.85
0.35
294,000 294 1.53 772,000 -34,000
-4.22%
ANDHRABANK 25-Sep-14 CE 85.00 0.50 0.20
66.67%
0.55
0.30
292,000 73 1.23 660,000 12,000
1.85%
AMBUJACEM 25-Sep-14 CE 210.00 3.40 0.75
28.30%
3.50
2.40
292,000 146 8.91 366,000 8,000
2.23%
L&TFH 25-Sep-14 CE 67.50 1.40 0.00
0.00%
1.55
1.00
292,000 73 3.47 524,000 80,000
18.02%
UNITECH 30-Oct-14 CE 25.00 1.50 0.15
11.11%
1.50
1.15
289,000 17 3.76 969,000 -136,000
-12.31%
ADANIPOWER 25-Sep-14 CE 55.00 0.20 0.05
33.33%
0.25
0.15
288,000 36 0.46 1,984,000 0
0.00%
YESBANK 25-Sep-14 CE 640.00 1.20 0.05
4.35%
1.80
0.90
287,000 287 3.70 441,000 -10,000
-2.22%
JINDALSTEL 25-Sep-14 CE 250.00 0.75 -0.25
-25.00%
1.00
0.50
283,000 283 2.01 1,145,000 -42,000
-3.54%
ARVIND 25-Sep-14 CE 370.00 0.70 0.20
40.00%
0.85
0.30
282,000 141 1.61 348,000 -30,000
-7.94%
TATAGLOBAL 25-Sep-14 CE 175.00 0.55 -0.05
-8.33%
0.95
0.25
280,000 140 1.20 468,000 -18,000
-3.70%
HDFCBANK 25-Sep-14 CE 860.00 6.30 -1.95
-23.64%
9.85
4.90
278,000 556 18.43 720,000 1,000
0.14%
RCOM 30-Oct-14 CE 110.00 4.15 -1.25
-23.15%
5.70
3.10
276,000 138 11.07 132,000 80,000
153.85%
TATASTEEL 25-Sep-14 CE 560.00 0.55 0.20
57.14%
0.60
0.25
275,000 275 1.24 1,153,000 50,000
4.53%
DISHTV 25-Sep-14 CE 55.00 3.35 1.15
52.27%
3.50
2.25
272,000 34 7.15 624,000 -72,000
-10.34%
L&TFH 25-Sep-14 CE 75.00 0.15 0.00
0.00%
0.20
0.10
272,000 68 0.38 2,404,000 28,000
1.18%
WIPRO 25-Sep-14 CE 600.00 2.10 0.55
35.48%
2.80
1.35
272,000 544 5.79 449,500 48,000
11.96%
TATACOMM 25-Sep-14 CE 370.00 6.55 -1.15
-14.94%
7.50
3.50
269,000 269 15.95 109,000 80,000
275.86%
HEXAWARE 25-Sep-14 CE 170.00 8.30 4.15
100.00%
8.80
3.50
268,000 134 18.04 168,000 30,000
21.74%
SYNDIBANK 25-Sep-14 CE 140.00 0.25 -0.05
-16.67%
0.40
0.20
268,000 67 0.75 616,000 60,000
10.79%
ASHOKLEY 30-Oct-14 CE 45.00 0.90 -0.20
-18.18%
0.95
0.60
264,000 24 2.01 220,000 0
0.00%
BANKNIFTY 25-Sep-14 CE 16,600.00 14.15 -5.20
-26.87%
22.45
11.00
263,625 10,545 38.96 140,150 33,750
31.72%
BHARTIARTL 25-Sep-14 CE 430.00 2.55 -0.10
-3.77%
3.60
2.30
263,000 263 7.63 309,000 44,000
16.60%
RECLTD 25-Sep-14 CE 280.00 2.10 -1.10
-34.38%
4.70
1.65
263,000 263 6.39 346,000 25,000
7.79%
ZEEL 25-Sep-14 CE 300.00 3.45 1.15
50.00%
4.45
1.90
261,000 261 8.85 363,000 6,000
1.68%
NIFTY 25-Sep-14 CE 8,350.00 1.80 0.10
5.88%
1.95
1.40
260,050 5,201 4.24 326,100 -18,500
-5.37%
BHARATFORG 25-Sep-14 CE 840.00 29.35 7.90
36.83%
35.00
12.40
259,000 259 56.05 65,000 22,000
51.16%
BANKNIFTY 25-Sep-14 CE 16,100.00 96.80 -10.30
-9.62%
144.90
85.25
258,900 10,356 265.73 63,125 5,850
10.21%
BHARATFORG 25-Sep-14 CE 900.00 7.15 2.50
53.76%
8.95
2.60
258,000 258 14.68 125,000 1,000
0.81%
EXIDEIND 25-Sep-14 CE 190.00 0.90 0.05
5.88%
1.00
0.50
256,000 128 1.82 332,000 -72,000
-17.82%
LT 25-Sep-14 CE 1,500.00 39.75 0.60
1.53%
42.50
29.35
255,500 1,022 89.12 84,750 8,500
11.15%
CENTURYTEX 25-Sep-14 CE 580.00 15.20 -0.40
-2.56%
18.50
8.75
252,000 252 33.39 88,000 68,000
340.00%
IRB 25-Sep-14 CE 290.00 0.25 -0.10
-28.57%
0.35
0.15
252,000 63 0.58 456,000 -28,000
-5.79%
NHPC 30-Oct-14 CE 20.00 1.15 -2.85
-71.25%
1.25
1.00
252,000 21 2.67 168,000 168,000
0.00%
UPL 25-Sep-14 CE 340.00 11.55 1.55
15.50%
15.00
8.00
252,000 126 26.74 72,000 10,000
16.13%
AMBUJACEM 25-Sep-14 CE 220.00 0.95 0.10
11.76%
1.10
0.65
246,000 123 2.07 916,000 -32,000
-3.38%
SUNPHARMA 25-Sep-14 CE 800.00 16.25 -4.40
-21.31%
26.40
13.00
246,000 492 48.83 195,000 5,000
2.63%
ADANIENT 25-Sep-14 CE 500.00 10.35 1.00
10.70%
12.20
6.80
243,000 243 24.13 233,000 26,000
12.56%
RANBAXY 25-Sep-14 CE 620.00 5.25 -1.25
-19.23%
9.25
4.00
241,000 241 15.30 249,000 36,000
16.90%
EXIDEIND 25-Sep-14 CE 170.00 7.00 1.30
22.81%
7.50
4.05
240,000 120 14.54 182,000 -34,000
-15.74%
HINDALCO 25-Sep-14 CE 190.00 0.15 0.00
0.00%
0.15
0.10
238,000 119 0.26 882,000 0
0.00%
SUNPHARMA 25-Sep-14 CE 810.00 12.45 -3.85
-23.62%
20.60
9.80
237,000 474 39.15 86,500 500
0.58%
HINDPETRO 25-Sep-14 CE 460.00 19.65 2.20
12.61%
22.00
12.85
236,000 236 37.22 207,000 66,000
46.81%
IRB 25-Sep-14 CE 300.00 0.15 -0.05
-25.00%
0.20
0.10
236,000 59 0.31 592,000 -112,000
-15.91%
PFC 25-Sep-14 CE 240.00 8.90 -3.70
-29.37%
13.00
7.05
236,000 118 20.60 122,000 84,000
221.05%
POWERGRID 25-Sep-14 CE 140.00 0.70 -0.05
-6.67%
0.95
0.40
234,000 117 1.38 1,002,000 -10,000
-0.99%
ASHOKLEY 30-Oct-14 CE 40.00 2.40 -0.25
-9.43%
2.45
1.65
231,000 21 4.92 308,000 88,000
40.00%
IDFC 30-Oct-14 CE 150.00 4.20 -0.15
-3.45%
4.65
3.25
230,000 115 9.06 188,000 40,000
27.03%
SSLT 25-Sep-14 CE 310.00 0.40 0.00
0.00%
0.55
0.20
230,000 115 0.83 354,000 -34,000
-8.76%
BPCL 25-Sep-14 CE 680.00 4.30 -2.30
-34.85%
7.05
3.25
229,000 458 11.13 267,500 20,500
8.30%
CIPLA 25-Sep-14 CE 610.00 14.10 -6.20
-30.54%
20.75
11.20
228,000 228 32.54 86,000 11,000
14.67%
BHARATFORG 25-Sep-14 CE 880.00 12.25 4.45
57.05%
14.85
4.55
227,000 227 21.93 91,000 3,000
3.41%
CAIRN 25-Sep-14 CE 340.00 0.60 0.20
50.00%
0.85
0.25
225,000 225 1.19 696,000 -72,000
-9.38%
CROMPGREAV 25-Sep-14 CE 200.00 16.50 5.55
50.68%
17.30
9.05
224,000 112 28.72 148,000 -70,000
-32.11%
IOB 25-Sep-14 CE 60.00 2.80 0.65
30.23%
3.10
2.00
224,000 28 5.58 248,000 16,000
6.90%
UNIONBANK 25-Sep-14 CE 240.00 0.90 0.15
20.00%
1.25
0.50
224,000 112 1.68 668,000 -22,000
-3.19%
ADANIENT 25-Sep-14 CE 520.00 4.40 0.10
2.33%
5.80
2.80
221,000 221 9.30 475,000 -17,000
-3.46%
BHEL 25-Sep-14 CE 210.00 13.35 4.40
49.16%
13.65
9.20
218,000 109 22.78 232,000 70,000
43.21%
SUNPHARMA 25-Sep-14 CE 820.00 9.05 -2.95
-24.58%
16.05
7.10
216,500 433 25.98 188,500 4,000
2.17%
POWERGRID 25-Sep-14 CE 135.00 2.65 0.10
3.92%
3.00
1.60
216,000 108 4.90 806,000 18,000
2.28%
NMDC 25-Sep-14 CE 175.00 3.50 0.70
25.00%
5.40
3.10
214,000 107 9.14 142,000 -36,000
-20.22%
M&M 25-Sep-14 CE 1,400.00 17.60 2.85
19.32%
26.40
13.85
212,500 850 45.33 73,000 -10,500
-12.57%
VOLTAS 25-Sep-14 CE 230.00 14.85 5.60
60.54%
15.50
7.45
210,000 105 21.69 72,000 -6,000
-7.69%
EXIDEIND 25-Sep-14 CE 185.00 1.60 0.35
28.00%
1.80
0.80
208,000 104 2.64 308,000 -52,000
-14.44%
JSWENERGY 25-Sep-14 CE 80.00 0.40 -0.25
-38.46%
0.60
0.35
208,000 52 0.96 396,000 8,000
2.06%
COALINDIA 30-Oct-14 CE 360.00 5.85 -1.60
-21.48%
7.35
5.10
207,000 207 11.65 106,000 -114,000
-51.82%
HDFC 25-Sep-14 CE 1,040.00 8.50 -1.00
-10.53%
14.00
7.50
205,000 820 21.14 136,500 15,250
12.58%
TATAPOWER 25-Sep-14 CE 95.00 0.25 0.00
0.00%
0.30
0.20
204,000 51 0.49 2,372,000 16,000
0.68%
MOTHERSUMI 25-Sep-14 CE 460.00 2.90 0.60
26.09%
3.50
1.05
202,000 202 4.04 232,000 -2,000
-0.85%
PNB 25-Sep-14 CE 1,000.00 9.15 0.65
7.65%
10.50
5.90
201,500 403 16.54 137,000 -18,500
-11.90%
MOTHERSUMI 25-Sep-14 CE 400.00 24.20 -15.80
-39.50%
28.40
10.00
201,000 201 35.96 39,000 30,000
333.33%
HDIL 25-Sep-14 CE 110.00 0.10 0.00
0.00%
0.15
0.05
200,000 25 0.18 1,184,000 -96,000
-7.50%
IDFC 25-Sep-14 CE 165.00 0.15 0.00
0.00%
0.15
0.05
198,000 99 0.20 772,000 -150,000
-16.27%
ZEEL 25-Sep-14 CE 290.00 7.10 2.80
65.12%
8.30
4.45
197,000 197 13.34 224,000 3,000
1.36%
HDFCBANK 25-Sep-14 CE 880.00 2.10 -0.95
-31.15%
3.95
1.70
194,000 388 4.64 714,000 -4,500
-0.63%
IBREALEST 25-Sep-14 CE 80.00 0.10 0.05
100.00%
0.15
0.05
192,000 48 0.21 1,120,000 -156,000
-12.23%
RANBAXY 25-Sep-14 CE 610.00 7.95 -1.90
-19.29%
13.50
6.10
191,000 191 18.99 91,000 -10,000
-9.90%
WIPRO 25-Sep-14 CE 570.00 9.55 3.35
54.03%
11.10
5.55
191,000 382 15.78 131,500 22,000
20.09%
SBIN 25-Sep-14 CE 2,750.00 3.15 -0.10
-3.08%
3.45
1.70
190,375 1,523 5.35 351,875 -20,750
-5.57%
GMRINFRA 25-Sep-14 CE 30.00 0.05 0.00
0.00%
0.05
0.05
190,000 19 0.10 10,190,000 -190,000
-1.83%
GMRINFRA 30-Oct-14 CE 37.50 0.05 -0.05
-50.00%
0.05
0.05
190,000 19 0.10 330,000 -170,000
-34.00%
WIPRO 25-Sep-14 CE 580.00 5.55 1.85
50.00%
7.00
3.30
189,500 379 10.06 207,500 -19,500
-8.59%
CIPLA 25-Sep-14 CE 660.00 1.90 -1.25
-39.68%
3.80
1.50
189,000 189 4.12 133,000 -42,000
-24.00%
BANKBARODA 25-Sep-14 CE 940.00 16.85 1.35
8.71%
20.60
10.80
186,000 372 28.64 104,000 19,500
23.08%
COALINDIA 25-Sep-14 CE 380.00 0.30 -0.10
-25.00%
0.55
0.15
186,000 186 0.48 928,000 -27,000
-2.83%
HDIL 25-Sep-14 CE 120.00 0.05 0.00
0.00%
0.05
0.05
184,000 23 0.09 800,000 -160,000
-16.67%
RCOM 30-Oct-14 CE 105.00 6.05 -2.65
-30.46%
7.50
4.90
184,000 92 10.36 82,000 80,000
4,000.00%
CENTURYTEX 25-Sep-14 CE 620.00 3.30 -0.65
-16.46%
4.50
2.00
183,000 183 5.86 170,000 2,000
1.19%
TATACOMM 25-Sep-14 CE 360.00 10.25 -30.75
-75.00%
11.55
5.35
183,000 183 15.17 58,000 49,000
544.44%
HEXAWARE 25-Sep-14 CE 175.00 5.45 2.85
109.62%
6.00
2.05
182,000 91 7.68 74,000 -30,000
-28.85%
RELCAPITAL 25-Sep-14 CE 580.00 0.95 0.00
0.00%
1.60
0.55
181,000 181 1.76 393,000 -26,000
-6.21%
JPPOWER 25-Sep-14 CE 17.50 0.05 0.00
0.00%
0.10
0.05
180,000 12 0.09 3,390,000 -45,000
-1.31%
NHPC 30-Oct-14 CE 25.00 0.15 0.00
0.00%
0.15
0.10
180,000 15 0.25 948,000 96,000
11.27%
BANKNIFTY 25-Sep-14 CE 17,000.00 4.35 -1.20
-21.62%
5.65
3.55
179,550 7,182 7.63 432,050 275
0.06%
HINDALCO 25-Sep-14 CE 185.00 0.20 0.00
0.00%
0.30
0.10
178,000 89 0.32 500,000 -22,000
-4.21%
PFC 25-Sep-14 CE 300.00 0.20 -0.10
-33.33%
0.30
0.15
178,000 89 0.34 422,000 -50,000
-10.59%
BANKNIFTY 25-Sep-14 CE 16,700.00 9.80 -3.70
-27.41%
14.95
7.55
176,275 7,051 17.73 97,225 8,450
9.52%
PTC 25-Sep-14 CE 90.00 1.65 -0.15
-8.33%
2.35
1.10
176,000 44 2.64 472,000 -20,000
-4.07%
ITC 25-Sep-14 CE 365.00 1.25 0.05
4.17%
2.20
1.00
175,000 175 2.96 310,000 -5,000
-1.59%
CANBK 25-Sep-14 CE 440.00 0.90 -0.35
-28.00%
1.30
0.65
173,000 173 1.70 276,000 -16,000
-5.48%
NIFTY 30-Oct-14 CE 7,900.00 214.90 17.60
8.92%
228.00
195.00
171,300 3,426 360.30 220,750 48,600
28.23%
CROMPGREAV 25-Sep-14 CE 250.00 0.35 0.10
40.00%
0.35
0.15
168,000 84 0.34 692,000 -40,000
-5.46%
NMDC 25-Sep-14 CE 185.00 0.75 0.05
7.14%
1.30
0.65
166,000 83 1.66 252,000 -30,000
-10.64%
ORIENTBANK 25-Sep-14 CE 300.00 2.30 0.05
2.22%
3.20
1.45
166,000 83 3.62 236,000 -2,000
-0.84%
AUROPHARMA 25-Sep-14 CE 860.00 24.25 6.55
37.01%
32.40
20.75
164,500 329 41.08 96,500 -14,500
-13.06%
RPOWER 30-Oct-14 CE 80.00 1.85 0.05
2.78%
1.95
1.45
164,000 41 2.89 180,000 60,000
50.00%
MARUTI 25-Sep-14 CE 3,000.00 29.05 4.70
19.30%
33.50
16.00
163,375 1,307 36.63 94,125 8,125
9.45%
RELIANCE 25-Sep-14 CE 1,060.00 1.45 0.10
7.41%
1.50
1.00
161,000 644 2.03 714,250 -22,250
-3.02%
BPCL 25-Sep-14 CE 640.00 15.50 -6.45
-29.38%
22.00
10.60
160,500 321 23.91 60,500 44,000
266.67%
DISHTV 25-Sep-14 CE 62.50 0.30 0.15
100.00%
0.30
0.15
160,000 20 0.30 512,000 64,000
14.29%
GMRINFRA 30-Oct-14 CE 40.00 0.05 0.00
0.00%
0.05
0.05
160,000 16 0.08 240,000 -160,000
-40.00%
LT 25-Sep-14 CE 1,650.00 1.95 -0.50
-20.41%
2.75
1.50
159,750 639 3.10 578,500 -9,750
-1.66%
JINDALSTEL 25-Sep-14 CE 260.00 0.50 -0.15
-23.08%
0.60
0.35
158,000 158 0.71 643,000 -30,000
-4.46%
UPL 25-Sep-14 CE 370.00 2.15 0.05
2.38%
3.50
1.50
158,000 79 3.60 290,000 36,000
14.17%
IDBI 25-Sep-14 CE 85.00 0.15 -0.05
-25.00%
0.20
0.10
156,000 39 0.22 540,000 -40,000
-6.90%
RCOM 30-Oct-14 CE 120.00 1.90 -0.80
-29.63%
2.65
1.60
154,000 77 3.03 166,000 42,000
33.87%
IFCI 30-Oct-14 CE 35.00 1.00 -0.25
-20.00%
1.15
1.00
153,000 17 1.62 144,000 108,000
300.00%
BPCL 25-Sep-14 CE 700.00 2.35 -1.50
-38.96%
4.00
2.00
152,000 304 4.07 388,500 9,500
2.51%
HINDPETRO 25-Sep-14 CE 520.00 1.45 -0.20
-12.12%
1.95
0.95
152,000 152 1.82 269,000 -22,000
-7.56%
JSWENERGY 25-Sep-14 CE 75.00 1.45 -0.55
-27.50%
2.45
1.25
152,000 38 2.58 92,000 48,000
109.09%
LICHSGFIN 25-Sep-14 CE 330.00 1.40 0.25
21.74%
1.50
0.75
152,000 152 1.60 504,000 -23,000
-4.36%
NTPC 25-Sep-14 CE 145.00 0.20 -0.05
-20.00%
0.30
0.15
150,000 75 0.28 1,338,000 -10,000
-0.74%
ITC 25-Sep-14 CE 370.00 0.70 0.05
7.69%
1.20
0.60
149,000 149 1.40 564,000 -23,000
-3.92%
IDFC 25-Sep-14 CE 170.00 0.05 -0.05
-50.00%
0.10
0.05
148,000 74 0.07 446,000 -140,000
-23.89%
BANKNIFTY 25-Sep-14 CE 15,900.00 179.60 -13.30
-6.89%
225.00
161.40
147,475 5,899 276.28 101,975 7,425
7.85%
MCDOWELL-N 25-Sep-14 CE 2,500.00 5.30 -0.70
-11.67%
10.50
4.00
147,125 1,177 9.53 245,250 13,250
5.71%
PNB 25-Sep-14 CE 980.00 15.80 1.75
12.46%
17.85
10.00
147,000 294 20.73 78,000 13,500
20.93%
HINDUNILVR 25-Sep-14 CE 760.00 7.15 -2.45
-25.52%
10.25
6.80
146,500 293 12.50 139,500 -11,000
-7.31%
TATAGLOBAL 25-Sep-14 CE 180.00 0.35 0.05
16.67%
0.40
0.15
146,000 73 0.39 636,000 -16,000
-2.45%
BANKNIFTY 25-Sep-14 CE 16,800.00 7.40 -2.15
-22.51%
10.00
5.90
145,525 5,821 10.83 88,600 -26,050
-22.72%
ADANIPOWER 25-Sep-14 CE 60.00 0.05 0.00
0.00%
0.05
0.05
144,000 18 0.07 1,080,000 16,000
1.50%
NMDC 25-Sep-14 CE 190.00 0.50 0.25
100.00%
0.60
0.30
144,000 72 0.69 442,000 -30,000
-6.36%
RELIANCE 30-Oct-14 CE 1,020.00 21.90 1.80
8.96%
22.25
18.25
142,750 571 29.26 100,000 61,250
158.06%
NIFTY 30-Oct-14 CE 8,600.00 5.35 0.65
13.83%
6.10
4.55
142,600 2,852 7.81 778,350 -3,200
-0.41%
TATAMTRDVR 25-Sep-14 CE 350.00 18.00 5.35
42.29%
18.00
6.90
142,000 71 16.05 66,000 18,000
37.50%
ITC 25-Sep-14 CE 350.00 7.00 0.20
2.94%
10.20
5.50
141,000 141 12.00 286,000 -18,000
-5.92%
HDFC 25-Sep-14 CE 1,060.00 4.15 -0.55
-11.70%
7.00
3.75
140,000 560 6.99 254,500 19,750
8.41%
LUPIN 25-Sep-14 CE 1,400.00 19.15 -3.50
-15.45%
30.00
14.45
139,000 556 26.31 186,250 19,500
11.69%
RCOM 30-Oct-14 CE 100.00 8.35 -5.00
-37.45%
8.60
6.80
138,000 69 10.85 108,000 96,000
800.00%
NIFTY 30-Oct-14 CE 7,700.00 358.40 19.35
5.71%
376.00
343.70
137,400 2,748 492.81 188,000 121,200
181.44%
UNITECH 25-Sep-14 CE 30.00 0.05 0.00
0.00%
0.05
0.05
136,000 8 0.07 9,554,000 -136,000
-1.40%
JPPOWER 30-Oct-14 CE 20.00 0.20 0.00
0.00%
0.20
0.05
135,000 9 0.18 150,000 135,000
900.00%
AUROPHARMA 25-Sep-14 CE 920.00 5.05 1.60
46.38%
7.95
4.75
134,500 269 8.10 133,500 -34,000
-20.30%
MARUTI 25-Sep-14 CE 2,950.00 53.90 9.50
21.40%
60.00
32.00
133,625 1,069 53.80 53,625 15,750
41.58%
BHARATFORG 25-Sep-14 CE 920.00 4.15 0.95
29.69%
5.35
2.25
133,000 133 4.68 230,000 -24,000
-9.45%
ASHOKLEY 25-Sep-14 CE 35.00 4.00 -1.00
-20.00%
4.00
2.75
132,000 12 4.42 374,000 0
0.00%
RELIANCE 30-Oct-14 CE 1,000.00 29.75 2.15
7.79%
30.90
26.50
132,000 528 37.90 134,000 59,250
79.26%
KTKBANK 25-Sep-14 CE 140.00 0.15 -0.10
-40.00%
0.25
0.10
130,000 65 0.18 766,000 -48,000
-5.90%
ADANIENT 25-Sep-14 CE 540.00 1.50 -0.10
-6.25%
2.00
1.00
129,000 129 1.97 290,000 -23,000
-7.35%
ITC 30-Oct-14 CE 370.00 4.25 0.35
8.97%
5.10
3.50
128,000 128 5.98 188,000 92,000
95.83%
TCS 25-Sep-14 CE 2,700.00 6.35 1.75
38.04%
8.45
4.90
125,750 1,006 8.35 167,750 -3,375
-1.97%
L&TFH 30-Oct-14 CE 70.00 2.10 0.00
0.00%
2.40
1.75
124,000 31 2.55 176,000 72,000
69.23%
RELIANCE 30-Oct-14 CE 1,040.00 15.50 1.50
10.71%
15.80
13.10
123,750 495 18.35 175,750 56,500
47.38%
HCLTECH 25-Sep-14 CE 1,650.00 19.30 4.30
28.67%
21.45
13.60
123,250 493 23.05 112,750 -23,000
-16.94%
BHEL 25-Sep-14 CE 260.00 0.15 0.00
0.00%
0.15
0.10
122,000 61 0.17 700,000 -36,000
-4.89%
VOLTAS 25-Sep-14 CE 280.00 0.50 0.05
11.11%
0.55
0.30
122,000 61 0.52 490,000 -46,000
-8.58%
IOC 25-Sep-14 CE 380.00 5.25 -2.90
-35.58%
9.50
4.25
120,000 120 7.24 77,000 25,000
48.08%
RPOWER 30-Oct-14 CE 75.00 3.30 0.15
4.76%
3.35
2.80
120,000 30 3.72 96,000 52,000
118.18%
TATACOMM 25-Sep-14 CE 380.00 3.35 -1.00
-22.99%
4.70
1.60
120,000 120 3.42 83,000 -4,000
-4.60%
CENTURYTEX 25-Sep-14 CE 640.00 1.90 -0.20
-9.52%
2.50
1.10
119,000 119 2.14 308,000 -29,000
-8.61%
NIFTY 25-Sep-14 CE 8,600.00 0.60 0.10
20.00%
0.85
0.40
118,800 2,376 0.63 272,800 -15,800
-5.47%
TATAMTRDVR 25-Sep-14 CE 390.00 1.65 0.45
37.50%
1.90
0.50
118,000 59 1.35 772,000 -2,000
-0.26%
JSWENERGY 25-Sep-14 CE 77.50 0.90 -0.20
-18.18%
1.30
0.50
116,000 29 0.86 132,000 32,000
32.00%
RECLTD 25-Sep-14 CE 300.00 0.55 -0.35
-38.89%
1.20
0.40
116,000 116 0.81 401,000 24,000
6.37%
TATACOMM 25-Sep-14 CE 400.00 1.70 -0.25
-12.82%
2.50
0.70
116,000 116 1.45 304,000 -3,000
-0.98%
BHARTIARTL 25-Sep-14 CE 440.00 1.05 -0.15
-12.50%
1.55
1.00
115,000 115 1.43 402,000 31,000
8.36%
RANBAXY 25-Sep-14 CE 660.00 1.25 -0.50
-28.57%
2.25
1.00
115,000 115 1.76 177,000 12,000
7.27%
LT 25-Sep-14 CE 1,700.00 0.55 -0.50
-47.62%
1.10
0.10
114,500 458 0.53 446,250 -40,250
-8.27%
ARVIND 25-Sep-14 CE 380.00 0.40 0.05
14.29%
0.55
0.20
114,000 57 0.34 204,000 -28,000
-12.07%
NIFTY 24-Dec-14 CE 7,900.00 377.00 10.85
2.96%
385.00
359.05
113,150 11 419.84 2,546,200 -43,150
-1.67%
APOLLOTYRE 25-Sep-14 CE 250.00 0.25 0.00
0.00%
0.25
0.20
112,000 56 0.25 782,000 -56,000
-6.68%
JINDALSTEL 30-Oct-14 CE 220.00 11.40 -2.20
-16.18%
13.70
8.00
111,000 111 10.87 49,000 43,000
716.67%
RECLTD 25-Sep-14 CE 260.00 8.70 -4.15
-32.30%
15.85
7.50
111,000 111 10.72 82,000 7,000
9.33%
MCDOWELL-N 25-Sep-14 CE 2,450.00 11.10 0.60
5.71%
22.20
7.50
110,375 883 14.74 124,875 11,000
9.66%
RANBAXY 25-Sep-14 CE 600.00 11.65 -1.70
-12.73%
19.10
9.00
110,000 110 12.93 95,000 29,000
43.94%
SKSMICRO 25-Sep-14 CE 320.00 4.60 1.05
29.58%
7.35
3.40
110,000 110 5.80 75,000 24,000
47.06%
TATAMTRDVR 25-Sep-14 CE 400.00 0.75 0.05
7.14%
1.00
0.35
110,000 55 0.67 440,000 -18,000
-3.93%
SUNPHARMA 25-Sep-14 CE 840.00 4.90 -1.80
-26.87%
8.60
3.55
109,500 219 6.47 164,500 -11,500
-6.53%
NIFTY 25-Sep-14 CE 8,700.00 0.25 0.00
0.00%
0.30
0.20
109,050 2,181 0.27 233,500 -12,850
-5.22%
BANKBARODA 25-Sep-14 CE 920.00 26.30 2.15
8.90%
28.45
17.55
108,500 217 25.16 64,000 -6,500
-9.22%
BANKBARODA 25-Sep-14 CE 960.00 10.00 0.40
4.17%
12.70
6.00
108,000 216 9.63 141,500 9,000
6.79%
DLF 25-Sep-14 CE 160.00 11.10 0.60
5.71%
12.30
9.00
108,000 54 11.48 122,000 14,000
12.96%
KTKBANK 25-Sep-14 CE 135.00 0.30 -0.05
-14.29%
0.45
0.25
108,000 54 0.31 902,000 -42,000
-4.45%
PTC 25-Sep-14 CE 100.00 0.20 -0.10
-33.33%
0.30
0.15
108,000 27 0.23 468,000 -8,000
-1.68%
RELCAPITAL 25-Sep-14 CE 500.00 24.70 3.70
17.62%
25.80
14.65
108,000 108 20.22 71,000 68,000
2,266.67%
TATAMOTORS 25-Sep-14 CE 490.00 20.80 4.80
30.00%
21.00
9.00
106,000 106 14.36 39,000 24,000
160.00%
JPPOWER 30-Oct-14 CE 17.50 0.35 0.05
16.67%
0.35
0.30
105,000 7 0.34 495,000 60,000
13.79%
IOB 25-Sep-14 CE 70.00 0.20 0.05
33.33%
0.25
0.15
104,000 13 0.19 320,000 -8,000
-2.44%
PETRONET 25-Sep-14 CE 190.00 4.65 0.25
5.68%
5.70
2.75
104,000 52 4.27 140,000 -2,000
-1.41%
RELCAPITAL 25-Sep-14 CE 600.00 0.50 -0.15
-23.08%
0.85
0.35
104,000 104 0.58 359,000 -45,000
-11.14%
JSWSTEEL 25-Sep-14 CE 1,300.00 32.80 15.20
86.36%
36.30
20.20
103,500 414 31.80 34,750 8,500
32.38%
BIOCON 25-Sep-14 CE 520.00 3.60 0.40
12.50%
4.65
1.70
103,000 206 3.63 276,000 -3,000
-1.08%
BANKBARODA 25-Sep-14 CE 980.00 5.85 -0.05
-0.85%
7.15
3.45
102,000 204 5.07 111,500 -13,500
-10.80%
NTPC 30-Oct-14 CE 140.00 2.75 0.20
7.84%
2.95
2.20
102,000 51 2.66 182,000 22,000
13.75%
ORIENTBANK 25-Sep-14 CE 280.00 8.85 1.10
14.19%
10.45
5.90
102,000 51 8.02 144,000 22,000
18.03%
DLF 30-Oct-14 CE 180.00 5.80 -0.50
-7.94%
6.25
5.10
100,000 50 5.79 72,000 34,000
89.47%
INDIACEM 25-Sep-14 CE 125.00 0.40 0.05
14.29%
0.45
0.20
100,000 25 0.25 444,000 -24,000
-5.13%
IRB 25-Sep-14 CE 230.00 14.85 -6.65
-30.93%
15.90
11.90
100,000 25 13.69 68,000 52,000
325.00%
AXISBANK 25-Sep-14 CE 440.00 0.35 -0.05
-12.50%
0.40
0.25
100,000 80 0.32 508,750 -33,750
-6.22%
NIFTY 25-Sep-14 CE 7,500.00 488.00 33.65
7.41%
502.30
460.00
99,950 1,999 479.64 464,450 -36,900
-7.36%
CIPLA 25-Sep-14 CE 600.00 20.05 -7.40
-26.96%
31.20
16.60
98,000 98 20.81 150,000 2,000
1.35%
JPASSOCIAT 30-Oct-14 CE 55.00 0.25 0.15
150.00%
0.25
0.25
96,000 12 0.24 208,000 -48,000
-18.75%
ADANIPORTS 25-Sep-14 CE 310.00 0.95 -0.10
-9.52%
1.15
0.65
96,000 48 0.85 278,000 -10,000
-3.47%
PETRONET 25-Sep-14 CE 210.00 0.45 -0.10
-18.18%
0.80
0.30
96,000 48 0.43 262,000 -24,000
-8.39%
PNB 25-Sep-14 CE 960.00 25.90 3.80
17.19%
27.90
17.15
96,000 192 21.69 75,000 10,500
16.28%
RPOWER 30-Oct-14 CE 85.00 0.90 -0.10
-10.00%
0.95
0.80
96,000 24 0.84 128,000 76,000
146.15%
UPL 25-Sep-14 CE 380.00 1.40 -0.15
-9.68%
1.65
0.80
96,000 48 1.34 314,000 -18,000
-5.42%
TATAPOWER 25-Sep-14 CE 100.00 0.10 0.00
0.00%
0.10
0.05
96,000 24 0.09 1,164,000 -24,000
-2.02%
RELINFRA 25-Sep-14 CE 740.00 1.50 0.00
0.00%
1.95
0.70
95,500 191 1.14 324,000 -18,000
-5.26%
BIOCON 25-Sep-14 CE 480.00 15.05 3.85
34.38%
19.00
8.10
95,000 190 13.52 73,000 -3,500
-4.58%
CENTURYTEX 25-Sep-14 CE 660.00 1.15 0.00
0.00%
2.00
0.60
95,000 95 0.93 231,000 -25,000
-9.77%
SUNPHARMA 25-Sep-14 CE 830.00 6.50 -2.55
-28.18%
12.00
5.50
95,000 190 7.87 131,000 -7,500
-5.42%
JSWSTEEL 25-Sep-14 CE 1,350.00 11.70 5.90
101.72%
14.45
6.25
94,000 376 10.09 38,250 3,500
10.07%
UPL 25-Sep-14 CE 390.00 1.00 -0.10
-9.09%
1.25
0.70
94,000 47 0.90 252,000 -24,000
-8.70%
NIFTY 28-Dec-17 CE 8,000.00 1,759.65 25.40
1.46%
1,759.65
1,759.65
92,500 93 1,627.68 242,500 92,500
61.67%
ANDHRABANK 25-Sep-14 CE 90.00 0.20 0.05
33.33%
0.25
0.10
92,000 23 0.17 268,000 -4,000
-1.47%
DLF 25-Sep-14 CE 210.00 0.15 0.00
0.00%
0.15
0.10
92,000 46 0.12 816,000 14,000
1.75%
AMBUJACEM 25-Sep-14 CE 230.00 0.30 0.10
50.00%
0.30
0.10
92,000 46 0.19 592,000 -2,000
-0.34%
RPOWER 25-Sep-14 CE 90.00 0.05 0.00
0.00%
0.05
0.05
92,000 23 0.05 1,736,000 -20,000
-1.14%
HDFCBANK 25-Sep-14 CE 840.00 15.95 -3.00
-15.83%
21.70
13.50
90,000 180 14.96 115,500 500
0.43%
JPPOWER 30-Oct-14 CE 15.00 0.90 0.20
28.57%
0.90
0.80
90,000 6 0.74 330,000 45,000
15.79%
PETRONET 25-Sep-14 CE 195.00 2.55 0.25
10.87%
3.15
1.15
90,000 45 1.98 96,000 6,000
6.67%
HEXAWARE 25-Sep-14 CE 190.00 1.05 0.35
50.00%
1.20
0.65
88,000 44 0.81 184,000 -6,000
-3.16%
ADANIPOWER 25-Sep-14 CE 57.50 0.05 -0.05
-50.00%
0.10
0.05
88,000 11 0.06 424,000 -16,000
-3.64%
EXIDEIND 25-Sep-14 CE 200.00 0.35 0.00
0.00%
0.35
0.20
88,000 44 0.24 160,000 -58,000
-26.61%
RPOWER 30-Oct-14 CE 72.50 4.40 0.00
0.00%
4.55
3.45
88,000 22 3.63 84,000 56,000
200.00%
HEROMOTOCO 25-Sep-14 CE 2,900.00 23.10 10.60
84.80%
37.60
11.00
87,750 702 23.89 23,875 2,000
9.14%
BHARATFORG 25-Sep-14 CE 960.00 1.85 0.30
19.35%
2.05
1.00
87,000 87 1.29 144,000 -12,000
-7.69%
RANBAXY 25-Sep-14 CE 630.00 3.55 -0.90
-20.22%
6.10
2.65
87,000 87 3.29 124,000 -7,000
-5.34%
TATASTEEL 30-Oct-14 CE 520.00 12.15 2.35
23.98%
13.25
8.80
87,000 87 10.08 82,000 41,000
100.00%
COALINDIA 25-Sep-14 CE 400.00 0.25 0.00
0.00%
0.25
0.15
86,000 86 0.15 820,000 -31,000
-3.64%
GAIL 25-Sep-14 CE 460.00 4.60 -0.85
-15.60%
7.15
2.25
86,000 86 3.44 57,000 1,000
1.79%
TATASTEEL 30-Oct-14 CE 500.00 21.10 3.90
22.67%
22.00
15.00
86,000 86 15.76 55,000 34,000
161.90%
SUNPHARMA 25-Sep-14 CE 850.00 3.80 -1.15
-23.23%
6.45
2.45
85,000 170 3.83 150,500 -9,500
-5.94%
NIFTY 24-Dec-14 CE 8,500.00 90.10 0.40
0.45%
95.90
85.15
84,500 42 76.31 2,070,750 -6,550
-0.32%
NIFTY 25-Sep-14 CE 7,700.00 288.75 28.05
10.76%
308.95
265.00
84,500 1,690 239.18 324,400 -1,200
-0.37%
ALBK 25-Sep-14 CE 135.00 0.20 -0.05
-20.00%
0.25
0.15
84,000 21 0.18 192,000 8,000
4.35%
ARVIND 30-Oct-14 CE 340.00 12.20 4.70
62.67%
13.35
6.10
84,000 42 8.07 60,000 6,000
11.11%
BANKINDIA 25-Sep-14 CE 310.00 1.25 -0.25
-16.67%
1.75
0.90
84,000 84 1.00 244,000 -3,000
-1.21%
JISLJALEQS 25-Sep-14 CE 85.00 4.65 -0.30
-6.06%
5.25
3.20
84,000 21 3.64 60,000 44,000
275.00%
HINDUNILVR 25-Sep-14 CE 780.00 2.10 -1.30
-38.24%
3.40
2.00
83,000 166 2.27 84,000 14,500
20.86%
MOTHERSUMI 25-Sep-14 CE 480.00 1.55 0.25
19.23%
1.85
0.60
83,000 83 0.92 160,000 -8,000
-4.76%
ICICIBANK 25-Sep-14 CE 1,650.00 1.80 -0.20
-10.00%
2.60
1.45
82,500 330 1.69 390,750 -20,250
-4.93%
PNB 25-Sep-14 CE 1,020.00 5.15 0.20
4.04%
6.00
3.00
82,500 165 3.79 75,000 -5,500
-6.83%
HDFC 25-Sep-14 CE 1,020.00 16.75 -0.35
-2.05%
24.95
14.50
82,000 328 14.90 92,250 12,500
15.67%
RCOM 30-Oct-14 CE 115.00 2.90 -0.90
-23.68%
3.55
2.10
82,000 41 2.33 64,000 16,000
33.33%
TATACHEM 25-Sep-14 CE 400.00 4.60 0.55
13.58%
5.25
2.00
82,000 82 2.85 89,000 3,000
3.49%
TVSMOTOR 25-Sep-14 CE 250.00 0.30 -0.15
-33.33%
0.50
0.30
82,000 41 0.34 278,000 -44,000
-13.66%
YESBANK 25-Sep-14 CE 660.00 0.60 0.05
9.09%
1.20
0.45
81,000 81 0.48 226,000 -34,000
-13.08%
DISHTV 25-Sep-14 CE 65.00 0.15 0.10
200.00%
0.15
0.05
80,000 10 0.09 264,000 32,000
13.79%
HINDZINC 25-Sep-14 CE 165.00 2.10 0.15
7.69%
3.00
1.60
80,000 40 1.83 66,000 18,000
37.50%
IDEA 25-Sep-14 CE 160.00 5.60 -1.30
-18.84%
6.55
4.15
80,000 40 4.18 156,000 16,000
11.43%
PETRONET 25-Sep-14 CE 205.00 0.50 -0.15
-23.08%
0.90
0.30
80,000 40 0.46 122,000 -8,000
-6.15%
TVSMOTOR 25-Sep-14 CE 210.00 9.15 1.00
12.27%
11.45
6.60
80,000 40 7.33 56,000 10,000
21.74%
UCOBANK 25-Sep-14 CE 100.00 0.15 -0.05
-25.00%
0.20
0.10
80,000 20 0.11 668,000 -28,000
-4.02%
BANKBARODA 25-Sep-14 CE 1,000.00 3.35 -0.25
-6.94%
4.00
2.05
78,500 157 2.09 100,000 -5,500
-5.21%
NIFTY 25-Sep-14 CE 7,600.00 391.05 29.65
8.20%
403.30
358.00
77,800 1,556 295.72 453,500 -32,200
-6.63%
ONGC 25-Sep-14 CE 480.00 0.15 -0.15
-50.00%
0.35
0.15
77,000 77 0.16 824,000 -16,000
-1.90%
RANBAXY 25-Sep-14 CE 650.00 1.65 -0.70
-29.79%
3.00
1.35
76,000 76 1.45 116,000 -12,000
-9.38%
HCLTECH 25-Sep-14 CE 1,700.00 6.95 0.60
9.45%
8.80
5.85
75,500 302 5.50 184,750 -15,250
-7.63%
INDUSINDBK 25-Sep-14 CE 630.00 7.60 0.05
0.66%
10.05
5.00
75,000 150 5.75 62,000 -2,500
-3.88%
ITC 25-Sep-14 CE 380.00 0.30 0.05
20.00%
0.45
0.30
75,000 75 0.28 355,000 23,000
6.93%
HEXAWARE 25-Sep-14 CE 185.00 2.00 1.10
122.22%
2.10
1.05
74,000 37 1.24 108,000 -6,000
-5.26%
IDEA 25-Sep-14 CE 185.00 0.20 -0.15
-42.86%
0.25
0.20
74,000 37 0.16 198,000 -8,000
-3.88%
CIPLA 25-Sep-14 CE 670.00 1.20 -0.90
-42.86%
2.75
1.00
73,000 73 1.05 140,000 9,000
6.87%
INFY 25-Sep-14 CE 3,850.00 9.65 5.00
107.53%
10.10
5.20
72,875 583 6.25 62,250 -16,500
-20.95%
NIFTY 25-Sep-14 CE 9,000.00 0.30 0.10
50.00%
0.30
0.20
72,750 1,455 0.18 663,600 -51,100
-7.15%
HDIL 30-Oct-14 CE 95.00 2.80 -0.70
-20.00%
3.50
2.65
72,000 9 2.05 48,000 -56,000
-53.85%
JISLJALEQS 25-Sep-14 CE 105.00 0.25 0.00
0.00%
0.30
0.15
72,000 18 0.17 388,000 0
0.00%
RPOWER 25-Sep-14 CE 85.00 0.10 0.00
0.00%
0.10
0.05
72,000 18 0.05 1,400,000 -64,000
-4.37%
SAIL 30-Oct-14 CE 80.00 2.15 -1.25
-36.76%
2.30
1.65
72,000 18 1.48 84,000 52,000
162.50%
CESC 25-Sep-14 CE 800.00 17.20 6.15
55.66%
19.35
7.45
71,500 143 10.10 42,500 16,000
60.38%
TATASTEEL 25-Sep-14 CE 580.00 0.35 0.10
40.00%
0.40
0.20
71,000 71 0.21 392,000 12,000
3.16%
HEROMOTOCO 25-Sep-14 CE 2,800.00 66.35 25.30
61.63%
97.00
44.35
70,625 565 49.61 26,750 -10,750
-28.67%
APOLLOTYRE 30-Oct-14 CE 210.00 10.00 1.20
13.64%
10.65
8.00
70,000 35 6.73 50,000 12,000
31.58%
DLF 30-Oct-14 CE 190.00 3.60 0.05
1.41%
3.75
3.00
70,000 35 2.32 132,000 26,000
24.53%
HEROMOTOCO 25-Sep-14 CE 2,850.00 41.30 16.25
64.87%
63.20
25.00
69,750 558 30.91 22,125 -3,125
-12.38%
JINDALSTEL 25-Sep-14 CE 270.00 0.35 -0.05
-12.50%
0.80
0.25
69,000 69 0.22 1,029,000 -27,000
-2.56%
IBREALEST 25-Sep-14 CE 75.00 0.15 0.00
0.00%
0.30
0.10
68,000 17 0.12 668,000 -32,000
-4.57%
M&M 25-Sep-14 CE 1,450.00 4.80 0.90
23.08%
8.25
3.90
68,000 272 4.32 70,750 6,500
10.12%
SYNDIBANK 25-Sep-14 CE 120.00 6.45 0.45
7.50%
6.50
4.25
68,000 17 3.87 372,000 4,000
1.09%
ONGC 25-Sep-14 CE 500.00 0.15 -0.05
-25.00%
0.40
0.10
67,000 67 0.09 342,000 -50,000
-12.76%
ARVIND 30-Oct-14 CE 320.00 21.40 7.65
55.64%
21.40
11.40
66,000 33 10.36 32,000 16,000
100.00%
TATAGLOBAL 25-Sep-14 CE 155.00 6.00 -0.20
-3.23%
6.75
4.60
66,000 33 3.55 228,000 20,000
9.62%
SBIN 25-Sep-14 CE 2,800.00 1.95 0.05
2.63%
2.45
1.05
65,750 526 1.08 175,000 -4,625
-2.57%
CIPLA 25-Sep-14 CE 680.00 0.90 -0.65
-41.94%
1.80
0.80
64,000 64 0.73 99,000 22,000
28.57%
L&TFH 25-Sep-14 CE 65.00 2.75 -0.80
-22.54%
3.20
2.40
64,000 16 1.89 132,000 -16,000
-10.81%
NTPC 25-Sep-14 CE 130.00 4.80 0.85
21.52%
4.90
3.70
64,000 32 2.81 48,000 10,000
26.32%
PETRONET 25-Sep-14 CE 220.00 0.20 -0.05
-20.00%
0.25
0.10
64,000 32 0.11 148,000 -26,000
-14.94%
TATASTEEL 30-Oct-14 CE 540.00 7.05 1.60
29.36%
7.70
4.50
64,000 64 3.88 58,000 23,000
65.71%
VOLTAS 25-Sep-14 CE 290.00 0.25 0.00
0.00%
0.50
0.25
64,000 32 0.19 172,000 -4,000
-2.27%
DRREDDY 25-Sep-14 CE 3,100.00 35.00 18.80
116.05%
38.00
15.95
62,750 502 17.22 29,625 1,750
6.28%
HAVELLS 25-Sep-14 CE 290.00 1.50 -1.45
-49.15%
2.35
1.00
62,500 50 1.04 133,750 1,250
0.94%
IDFC 30-Oct-14 CE 160.00 2.05 0.15
7.89%
2.05
1.40
62,000 31 1.04 118,000 4,000
3.51%
WIPRO 25-Sep-14 CE 560.00 15.15 5.80
62.03%
16.50
9.60
60,500 121 7.91 74,000 500
0.68%
TCS 25-Sep-14 CE 2,550.00 59.55 17.90
42.98%
72.15
45.40
60,375 483 36.54 45,500 -11,625
-20.35%
IBREALEST 25-Sep-14 CE 105.00 0.05 0.00
0.00%
0.05
0.05
60,000 15 0.03 84,000 -60,000
-41.67%
JINDALSTEL 30-Oct-14 CE 240.00 5.70 -0.80
-12.31%
5.75
3.60
60,000 60 2.50 48,000 24,000
100.00%
NTPC 25-Sep-14 CE 155.00 0.05 0.00
0.00%
0.05
0.05
60,000 30 0.03 436,000 -6,000
-1.36%
TITAN 25-Sep-14 CE 400.00 1.60 -0.80
-33.33%
3.45
1.10
60,000 60 1.07 230,000 0
0.00%
AUROPHARMA 25-Sep-14 CE 940.00 2.95 0.85
40.48%
5.40
2.75
59,500 119 2.12 85,500 -7,000
-7.57%
LUPIN 25-Sep-14 CE 1,360.00 34.40 -3.15
-8.39%
49.40
26.35
59,250 237 20.62 49,500 0
0.00%
MCLEODRUSS 25-Sep-14 CE 300.00 10.50 5.85
125.81%
11.60
4.85
59,000 59 5.55 51,000 17,000
50.00%
INFY 25-Sep-14 CE 3,650.00 94.80 45.45
92.10%
98.50
54.95
58,875 471 45.02 49,125 -7,625
-13.44%
IOC 25-Sep-14 CE 370.00 9.50 -6.05
-38.91%
12.00
7.30
58,000 58 5.36 40,000 14,000
53.85%
COALINDIA 30-Oct-14 CE 380.00 2.45 -0.35
-12.50%
3.00
2.10
57,000 57 1.49 15,000 -39,000
-72.22%
GAIL 25-Sep-14 CE 450.00 7.80 -1.80
-18.75%
11.35
4.30
57,000 57 3.93 29,000 5,000
20.83%
HINDALCO 30-Oct-14 CE 165.00 7.00 0.00
0.00%
8.20
5.70
56,000 28 3.71 34,000 10,000
41.67%
HDIL 25-Sep-14 CE 115.00 0.10 0.00
0.00%
0.10
0.05
56,000 7 0.05 680,000 -56,000
-7.61%
INDUSINDBK 25-Sep-14 CE 620.00 12.10 0.15
1.26%
13.20
8.90
56,000 112 6.50 204,500 14,500
7.63%
IRB 30-Oct-14 CE 260.00 6.25 -15.95
-71.85%
8.95
6.25
56,000 14 4.33 32,000 24,000
300.00%
TVSMOTOR 25-Sep-14 CE 240.00 0.90 0.10
12.50%
1.50
0.75
56,000 28 0.54 400,000 -2,000
-0.50%
APOLLOTYRE 30-Oct-14 CE 220.00 7.60 2.10
38.18%
7.60
5.10
54,000 27 3.53 62,000 2,000
3.33%
HINDALCO 30-Oct-14 CE 170.00 4.55 -0.60
-11.65%
6.00
4.30
54,000 27 2.61 78,000 6,000
8.33%
HINDZINC 25-Sep-14 CE 170.00 1.20 0.05
4.35%
1.45
0.70
54,000 27 0.61 216,000 -8,000
-3.57%
IFCI 30-Oct-14 CE 32.50 2.00 -0.25
-11.11%
2.50
1.80
54,000 6 1.15 45,000 36,000
400.00%
JINDALSTEL 25-Sep-14 CE 200.00 16.10 -17.90
-52.65%
16.80
10.00
54,000 54 7.47 21,000 18,000
600.00%
SKSMICRO 25-Sep-14 CE 310.00 9.30 2.45
35.77%
12.00
7.35
54,000 54 5.22 24,000 3,000
14.29%
TITAN 25-Sep-14 CE 390.00 2.90 -1.70
-36.96%
5.50
2.40
54,000 54 1.85 72,000 5,000
7.46%
TATAGLOBAL 25-Sep-14 CE 190.00 0.15 0.05
50.00%
0.15
0.10
54,000 27 0.06 186,000 10,000
5.68%
UNIONBANK 25-Sep-14 CE 200.00 14.90 1.90
14.62%
15.00
11.00
54,000 27 7.20 144,000 0
0.00%
SIEMENS 25-Sep-14 CE 900.00 15.85 7.30
85.38%
17.05
5.00
53,500 107 6.78 76,000 -3,000
-3.80%
HDFCBANK 25-Sep-14 CE 900.00 0.60 -0.40
-40.00%
1.00
0.30
53,000 106 0.30 570,000 -14,000
-2.40%
IOC 25-Sep-14 CE 400.00 1.85 -1.15
-38.33%
3.00
1.70
53,000 53 1.19 149,000 11,000
7.97%
ICICIBANK 25-Sep-14 CE 1,500.00 43.85 1.00
2.33%
54.60
42.00
52,500 210 24.70 87,250 4,250
5.12%
AXISBANK 25-Sep-14 CE 460.00 0.10 -0.05
-33.33%
0.15
0.10
52,500 42 0.05 86,250 -51,250
-37.27%
RELINFRA 25-Sep-14 CE 760.00 0.95 0.15
18.75%
1.20
0.40
52,000 104 0.36 156,000 -29,500
-15.90%
FEDERALBNK 25-Sep-14 CE 135.00 0.40 0.05
14.29%
0.40
0.20
52,000 13 0.14 460,000 20,000
4.55%
IDFC 30-Oct-14 CE 145.00 6.80 0.70
11.48%
7.00
5.00
52,000 26 3.03 112,000 36,000
47.37%
IRB 25-Sep-14 CE 310.00 0.05 -0.05
-50.00%
0.10
0.05
52,000 13 0.04 172,000 -44,000
-20.37%
JISLJALEQS 30-Oct-14 CE 100.00 2.35 -0.35
-12.96%
2.50
2.00
52,000 13 1.16 76,000 28,000
58.33%
JINDALSTEL 25-Sep-14 CE 280.00 0.20 -0.15
-42.86%
0.30
0.15
52,000 52 0.10 378,000 -35,000
-8.47%
SAIL 30-Oct-14 CE 85.00 0.95 -0.55
-36.67%
1.10
0.75
52,000 13 0.45 60,000 36,000
150.00%
SYNDIBANK 25-Sep-14 CE 145.00 0.15 0.00
0.00%
0.15
0.10
52,000 13 0.05 192,000 -44,000
-18.64%
TATACHEM 25-Sep-14 CE 390.00 8.25 0.55
7.14%
9.30
3.90
51,000 51 3.28 34,000 0
0.00%
UNITECH 30-Oct-14 CE 27.50 0.75 -0.05
-6.25%
0.85
0.75
51,000 3 0.40 408,000 -17,000
-4.00%
DRREDDY 25-Sep-14 CE 3,050.00 59.05 29.65
100.85%
63.00
30.50
50,750 406 24.46 27,000 250
0.93%
APOLLOTYRE 25-Sep-14 CE 260.00 0.15 0.00
0.00%
0.15
0.15
50,000 25 0.08 298,000 -6,000
-1.97%
CAIRN 25-Sep-14 CE 350.00 0.25 0.05
25.00%
0.40
0.20
50,000 50 0.15 378,000 -15,000
-3.82%
GMRINFRA 25-Sep-14 CE 20.00 2.40 -0.05
-2.04%
2.40
2.05
50,000 5 1.14 90,000 -50,000
-35.71%
IDFC 25-Sep-14 CE 175.00 0.05 -0.05
-50.00%
0.05
0.05
50,000 25 0.03 194,000 -50,000
-20.49%
ONGC 30-Oct-14 CE 420.00 12.85 -0.50
-3.75%
13.75
11.75
50,000 50 6.16 58,000 25,000
75.76%
TATAGLOBAL 30-Oct-14 CE 170.00 4.50 0.50
12.50%
5.30
3.55
50,000 25 2.23 124,000 30,000
31.91%
SUNPHARMA 25-Sep-14 CE 860.00 2.95 -0.60
-16.90%
4.75
2.35
49,000 98 1.58 125,000 0
0.00%
WIPRO 25-Sep-14 CE 590.00 3.55 1.10
44.90%
4.30
2.20
49,000 98 1.56 146,000 5,500
3.91%
BHEL 30-Oct-14 CE 240.00 3.40 0.80
30.77%
3.70
2.50
48,000 24 1.55 120,000 18,000
17.65%
HINDALCO 25-Sep-14 CE 200.00 0.10 0.05
100.00%
0.10
0.05
48,000 24 0.03 668,000 -28,000
-4.02%
HDIL 30-Oct-14 CE 130.00 0.10 -0.45
-81.82%
0.10
0.10
48,000 6 0.05 432,000 -48,000
-10.00%
JPASSOCIAT 30-Oct-14 CE 85.00 0.05 0.00
0.00%
0.05
0.05
48,000 6 0.02 24,000 -48,000
-66.67%
NHPC 25-Sep-14 CE 25.00 0.05 0.00
0.00%
0.05
0.05
48,000 4 0.02 8,340,000 24,000
0.29%
TATACOMM 25-Sep-14 CE 390.00 2.40 -0.10
-4.00%
2.70
1.05
48,000 48 0.89 78,000 2,000
2.63%
HAVELLS 25-Sep-14 CE 280.00 3.50 -2.10
-37.50%
3.95
3.00
47,500 38 1.71 68,750 27,500
66.67%
HDFC 25-Sep-14 CE 1,080.00 2.20 -0.30
-12.00%
3.40
1.90
46,750 187 1.15 191,500 8,500
4.64%
INDUSINDBK 25-Sep-14 CE 640.00 4.95 -0.10
-1.98%
9.45
3.80
46,500 93 2.33 100,500 5,000
5.24%
HEXAWARE 25-Sep-14 CE 200.00 0.45 0.15
50.00%
0.45
0.20
46,000 23 0.17 120,000 -10,000
-7.69%
LICHSGFIN 25-Sep-14 CE 300.00 14.90 4.70
46.08%
14.90
7.65
46,000 46 5.07 66,000 -1,000
-1.49%
MARUTI 25-Sep-14 CE 3,050.00 13.80 2.40
21.05%
16.30
8.00
46,000 368 5.00 20,125 -8,500
-29.69%
RANBAXY 25-Sep-14 CE 640.00 2.40 -0.90
-27.27%
4.35
1.85
46,000 46 1.21 83,000 -6,000
-6.74%
BANKINDIA 25-Sep-14 CE 320.00 0.55 -0.25
-31.25%
0.80
0.50
45,000 45 0.26 149,000 2,000
1.36%
CANBK 25-Sep-14 CE 460.00 0.45 -0.15
-25.00%
0.60
0.35
45,000 45 0.23 136,000 16,000
13.33%
HAVELLS 25-Sep-14 CE 300.00 0.80 -0.95
-54.29%
1.35
0.80
45,000 36 0.48 253,750 -1,250
-0.49%
IFCI 25-Sep-14 CE 40.00 0.05 0.00
0.00%
0.05
0.05
45,000 5 0.02 3,726,000 18,000
0.49%
IGL 25-Sep-14 CE 440.00 4.10 0.60
17.14%
6.00
2.00
45,000 45 1.56 138,000 9,000
6.98%
MOTHERSUMI 25-Sep-14 CE 470.00 1.85 0.30
19.35%
2.35
0.85
45,000 45 0.67 105,000 -3,000
-2.78%
NIFTY 24-Dec-14 CE 8,000.00 307.20 7.90
2.64%
319.95
295.00
44,900 4 138.19 3,810,050 3,300
0.09%
SBIN 25-Sep-14 CE 2,500.00 86.55 -2.55
-2.86%
98.90
67.75
44,875 359 37.52 116,875 -500
-0.43%
ASHOKLEY 30-Oct-14 CE 37.50 2.90 -1.75
-37.63%
3.65
2.90
44,000 4 1.47 66,000 -22,000
-25.00%
ARVIND 25-Sep-14 CE 290.00 33.75 13.10
63.44%
33.75
17.00
44,000 22 9.89 114,000 6,000
5.56%
BHARTIARTL 25-Sep-14 CE 400.00 16.60 -0.25
-1.48%
20.00
15.85
44,000 44 7.70 235,000 -1,000
-0.42%
DABUR 25-Sep-14 CE 230.00 1.40 0.25
21.74%
1.50
1.00
44,000 22 0.55 166,000 -6,000
-3.49%
IRB 25-Sep-14 CE 320.00 0.05 -0.05
-50.00%
0.05
0.05
44,000 11 0.02 196,000 -44,000
-18.33%
JSWENERGY 25-Sep-14 CE 90.00 0.10 -0.10
-50.00%
0.10
0.05
44,000 11 0.04 196,000 -24,000
-10.91%
LUPIN 25-Sep-14 CE 1,440.00 9.40 -3.00
-24.19%
15.95
8.05
44,000 176 4.59 97,500 -7,250
-6.92%
ONGC 30-Oct-14 CE 400.00 23.40 -1.00
-4.10%
23.40
20.80
44,000 44 9.66 33,000 32,000
3,200.00%
PTC 25-Sep-14 CE 85.00 4.15 0.30
7.79%
4.70
3.20
44,000 11 1.65 64,000 20,000
45.45%
GAIL 25-Sep-14 CE 440.00 13.00 -2.00
-13.33%
18.00
8.15
43,000 43 4.73 21,000 9,000
75.00%
JINDALSTEL 25-Sep-14 CE 300.00 0.25 0.00
0.00%
0.25
0.15
43,000 43 0.07 633,000 -27,000
-4.09%
SUNTV 25-Sep-14 CE 360.00 3.85 -1.45
-27.36%
6.70
2.50
43,000 43 1.91 42,000 -5,000
-10.64%
TECHM 25-Sep-14 CE 2,500.00 12.95 -0.90
-6.50%
17.60
11.40
43,000 344 6.16 136,125 2,375
1.78%
ADANIENT 25-Sep-14 CE 560.00 0.50 -0.25
-33.33%
0.80
0.45
42,000 42 0.24 149,000 -15,000
-9.15%
ARVIND 30-Oct-14 CE 350.00 9.10 3.40
59.65%
10.00
5.40
42,000 21 3.00 22,000 8,000
57.14%
TITAN 25-Sep-14 CE 380.00 5.25 -1.90
-26.57%
8.05
4.25
42,000 42 2.43 65,000 10,000
18.18%
TECHM 25-Sep-14 CE 2,450.00 29.20 -0.60
-2.01%
37.45
25.00
42,000 336 12.96 30,625 4,125
15.57%
TATAGLOBAL 25-Sep-14 CE 185.00 0.15 -0.05
-25.00%
0.20
0.15
42,000 21 0.08 176,000 8,000
4.76%
VOLTAS 25-Sep-14 CE 220.00 23.30 5.15
28.37%
23.30
16.35
42,000 21 8.16 42,000 2,000
5.00%
BANKNIFTY 25-Sep-14 CE 16,900.00 5.10 -1.30
-20.31%
6.10
4.10
41,950 1,678 2.08 38,625 -10,750
-21.77%
INFY 25-Sep-14 CE 3,900.00 4.65 1.80
63.16%
5.30
3.00
41,750 334 1.82 79,500 5,625
7.61%
BPCL 25-Sep-14 CE 720.00 1.50 -0.45
-23.08%
2.10
1.00
41,000 82 0.62 217,500 -5,000
-2.25%
SKSMICRO 25-Sep-14 CE 340.00 1.45 0.20
16.00%
2.20
1.20
41,000 41 0.66 113,000 -4,000
-3.42%
TATAMOTORS 25-Sep-14 CE 560.00 0.45 0.05
12.50%
0.45
0.25
41,000 41 0.13 333,000 -5,000
-1.48%
ZEEL 25-Sep-14 CE 310.00 1.45 0.35
31.82%
1.75
0.75
41,000 41 0.50 82,000 7,000
9.33%
BHARATFORG 25-Sep-14 CE 940.00 2.25 0.20
9.76%
3.00
1.45
40,000 40 0.82 132,000 -7,000
-5.04%
BHARTIARTL 25-Sep-14 CE 450.00 0.50 -0.10
-16.67%
0.75
0.45
40,000 40 0.22 108,000 -1,000
-0.92%
AMBUJACEM 25-Sep-14 CE 240.00 0.10 0.00
0.00%
0.20
0.10
40,000 20 0.06 212,000 0
0.00%
HDIL 30-Oct-14 CE 120.00 0.45 0.00
0.00%
0.45
0.45
40,000 5 0.18 200,000 -40,000
-16.67%
HDIL 30-Oct-14 CE 125.00 0.15 -0.10
-40.00%
0.15
0.15
40,000 5 0.06 248,000 -40,000
-13.89%
IOB 30-Oct-14 CE 65.00 2.50 -0.60
-19.35%
2.50
2.20
40,000 5 0.96 72,000 8,000
12.50%
JSWENERGY 30-Oct-14 CE 90.00 0.90 -0.45
-33.33%
1.65
0.80
40,000 10 0.44 80,000 40,000
100.00%
L&TFH 25-Sep-14 CE 80.00 0.10 0.00
0.00%
0.10
0.05
40,000 10 0.03 828,000 -20,000
-2.36%
ADANIPORTS 25-Sep-14 CE 320.00 0.45 -0.15
-25.00%
0.60
0.35
40,000 20 0.19 186,000 -14,000
-7.00%
RCOM 30-Oct-14 CE 125.00 1.25 -0.40
-24.24%
1.60
1.10
40,000 20 0.52 62,000 14,000
29.17%
SUNTV 25-Sep-14 CE 350.00 5.95 -1.95
-24.68%
9.25
4.00
40,000 40 2.51 44,000 18,000
69.23%
TITAN 25-Sep-14 CE 410.00 0.65 -0.50
-43.48%
1.30
0.50
40,000 40 0.31 72,000 5,000
7.46%
TATAGLOBAL 30-Oct-14 CE 160.00 7.95 -1.15
-12.64%
8.70
6.50
40,000 20 2.88 30,000 22,000
275.00%
AXISBANK 25-Sep-14 CE 450.00 0.25 0.00
0.00%
0.25
0.15
40,000 32 0.08 323,750 1,250
0.39%
LT 30-Oct-14 CE 1,600.00 29.00 -1.00
-3.33%
31.95
24.00
39,250 157 11.09 40,000 21,750
119.18%
MCDOWELL-N 30-Oct-14 CE 2,500.00 5.75 -0.80
-12.21%
9.80
4.05
38,625 309 2.31 42,250 7,750
22.46%
NIFTY 30-Oct-14 CE 8,800.00 1.80 0.30
20.00%
1.95
1.60
38,250 765 0.68 102,350 -15,400
-13.08%
ARVIND 30-Oct-14 CE 330.00 15.50 5.55
55.78%
16.80
11.00
38,000 19 5.18 30,000 8,000
36.36%
LICHSGFIN 25-Sep-14 CE 340.00 0.70 -0.15
-17.65%
0.80
0.50
38,000 38 0.24 146,000 4,000
2.82%
NIFTY 30-Oct-14 CE 7,800.00 283.85 19.80
7.50%
298.00
265.40
38,000 760 106.69 113,750 5,800
5.37%
MCDOWELL-N 25-Sep-14 CE 2,350.00 62.90 15.55
32.84%
89.05
45.65
37,750 302 24.98 37,750 -6,375
-14.45%
NIFTY 27-Nov-14 CE 8,700.00 17.65 0.05
0.28%
19.80
16.05
37,650 753 6.34 49,400 29,650
150.13%
HINDUNILVR 25-Sep-14 CE 800.00 0.50 -0.60
-54.55%
0.90
0.50
37,000 74 0.29 86,000 21,500
33.33%
IGL 25-Sep-14 CE 430.00 6.40 1.20
23.08%
10.00
2.85
37,000 37 2.22 34,000 12,000
54.55%
TATAMOTORS 30-Oct-14 CE 500.00 23.00 4.50
24.32%
23.85
17.50
37,000 37 7.42 38,000 11,000
40.74%
TATASTEEL 25-Sep-14 CE 600.00 0.25 0.10
66.67%
0.25
0.10
37,000 37 0.08 396,000 19,000
5.04%
ASIANPAINT 25-Sep-14 CE 650.00 8.95 -2.00
-18.26%
14.00
7.60
36,500 73 3.37 51,500 10,500
25.61%
ALBK 30-Oct-14 CE 120.00 6.55 -0.50
-7.09%
7.00
5.50
36,000 9 2.20 44,000 28,000
175.00%
CROMPGREAV 30-Oct-14 CE 220.00 10.90 -2.00
-15.50%
11.30
7.95
36,000 18 3.72 14,000 10,000
250.00%
HINDPETRO 25-Sep-14 CE 440.00 33.80 3.75
12.48%
43.75
29.85
36,000 36 11.80 36,000 -1,000
-2.70%
INDIACEM 25-Sep-14 CE 135.00 0.15 0.00
0.00%
0.15
0.05
36,000 9 0.03 152,000 -4,000
-2.56%
IFCI 30-Oct-14 CE 40.00 0.40 -0.05
-11.11%
0.40
0.30
36,000 4 0.13 90,000 18,000
25.00%
JSWENERGY 25-Sep-14 CE 85.00 0.25 -0.10
-28.57%
0.25
0.20
36,000 9 0.07 408,000 4,000
0.99%
NIFTY 30-Oct-14 CE 8,700.00 3.15 0.65
26.00%
3.30
2.20
36,000 720 1.05 121,900 5,700
4.91%
PFC 30-Oct-14 CE 260.00 7.50 -1.40
-15.73%
9.80
6.50
36,000 18 2.85 18,000 14,000
350.00%
POWERGRID 25-Sep-14 CE 145.00 0.25 0.05
25.00%
0.35
0.15
36,000 18 0.06 404,000 -2,000
-0.49%
RELCAPITAL 30-Oct-14 CE 560.00 13.10 3.15
31.66%
14.00
8.75
36,000 36 4.17 22,000 19,000
633.33%
RPOWER 25-Sep-14 CE 82.50 0.10 -0.05
-33.33%
0.15
0.10
36,000 9 0.04 480,000 -16,000
-3.23%
TATAPOWER 30-Oct-14 CE 90.00 2.45 0.35
16.67%
2.50
1.95
36,000 9 0.83 40,000 24,000
150.00%
YESBANK 25-Sep-14 CE 700.00 0.30 0.00
0.00%
0.30
0.20
36,000 36 0.09 189,000 9,000
5.00%
CESC 25-Sep-14 CE 780.00 25.05 10.15
68.12%
27.05
11.55
35,500 71 6.65 17,500 1,500
9.38%
CIPLA 30-Oct-14 CE 670.00 6.50 -6.50
-50.00%
9.00
6.50
35,000 35 2.35 62,000 -8,000
-11.43%
JINDALSTEL 30-Oct-14 CE 250.00 3.65 -0.80
-17.98%
4.60
2.55
35,000 35 1.18 35,000 14,000
66.67%
TATACHEM 25-Sep-14 CE 420.00 1.20 0.00
0.00%
1.75
0.60
35,000 35 0.30 161,000 9,000
5.92%
HINDALCO 30-Oct-14 CE 160.00 9.10 -0.25
-2.67%
9.80
7.85
34,000 17 2.96 20,000 6,000
42.86%
IOC 25-Sep-14 CE 390.00 3.30 -1.60
-32.65%
5.85
2.55
34,000 34 1.21 161,000 9,000
5.92%
UPL 25-Sep-14 CE 400.00 0.50 -0.35
-41.18%
0.75
0.30
34,000 17 0.16 238,000 -20,000
-7.75%
UNITECH 30-Oct-14 CE 35.00 0.20 0.00
0.00%
0.20
0.20
34,000 2 0.07 1,258,000 -17,000
-1.33%
LUPIN 25-Sep-14 CE 1,380.00 26.35 -1.75
-6.23%
35.00
20.60
33,750 135 9.00 29,750 8,750
41.67%
RELIANCE 25-Sep-14 CE 1,080.00 0.95 0.10
11.76%
1.00
0.65
33,500 134 0.26 437,000 -5,500
-1.24%
RELIANCE 30-Oct-14 CE 1,100.00 5.75 0.70
13.86%
6.15
4.70
33,500 134 1.84 231,000 10,500
4.76%
ASHOKLEY 25-Sep-14 CE 50.00 0.05 0.00
0.00%
0.05
0.05
33,000 3 0.02 2,387,000 33,000
1.40%
ASHOKLEY 30-Oct-14 CE 47.50 0.50 -0.10
-16.67%
0.50
0.40
33,000 3 0.15 154,000 11,000
7.69%
CESC 25-Sep-14 CE 820.00 11.90 5.35
81.68%
12.95
3.65
33,000 66 2.52 56,500 -3,000
-5.04%
GODREJIND 25-Sep-14 CE 340.00 3.50 -0.15
-4.11%
4.00
1.85
33,000 33 1.10 44,000 3,000
7.32%
MCLEODRUSS 25-Sep-14 CE 310.00 5.50 3.30
150.00%
5.90
1.75
33,000 33 1.51 30,000 -1,000
-3.23%
BANKNIFTY 30-Oct-14 CE 17,000.00 79.30 -4.70
-5.60%
90.00
74.00
32,875 1,315 27.02 37,575 6,950
22.69%
ACC 25-Sep-14 CE 1,500.00 23.75 2.85
13.64%
25.60
14.00
32,500 130 6.61 21,500 2,250
11.69%
AXISBANK 25-Sep-14 CE 390.00 12.10 -1.40
-10.37%
14.00
11.50
32,500 26 4.10 35,000 1,250
3.70%
HEXAWARE 25-Sep-14 CE 160.00 16.70 7.05
73.06%
17.70
8.65
32,000 16 4.30 76,000 -16,000
-17.39%
ANDHRABANK 25-Sep-14 CE 70.00 7.90 2.65
50.48%
7.90
6.20
32,000 8 2.11 108,000 4,000
3.85%
CROMPGREAV 30-Oct-14 CE 230.00 7.80 2.60
50.00%
7.80
4.65
32,000 16 1.98 28,000 6,000
27.27%
COALINDIA 25-Sep-14 CE 420.00 0.15 0.00
0.00%
0.20
0.10
32,000 32 0.04 148,000 0
0.00%
HDIL 30-Oct-14 CE 100.00 1.80 -0.85
-32.08%
2.30
1.80
32,000 4 0.65 136,000 0
0.00%
IRB 30-Oct-14 CE 250.00 10.40 -34.95
-77.07%
11.50
9.60
32,000 8 3.32 20,000 20,000
0.00%
IOB 25-Sep-14 CE 55.00 7.20 0.90
14.29%
7.20
6.00
32,000 4 2.15 48,000 0
0.00%
IOB 30-Oct-14 CE 60.00 4.60 0.10
2.22%
4.60
4.50
32,000 4 1.46 40,000 32,000
400.00%
JPASSOCIAT 30-Oct-14 CE 40.00 0.95 -0.40
-29.63%
1.20
0.95
32,000 4 0.36 168,000 -16,000
-8.70%
JPASSOCIAT 30-Oct-14 CE 80.00 0.05 0.00
0.00%
0.05
0.05
32,000 4 0.02 - -32,000
-100.00%
JSWSTEEL 25-Sep-14 CE 1,400.00 3.00 1.40
87.50%
4.20
1.70
32,000 128 0.98 79,500 1,750
2.25%
KOTAKBANK 25-Sep-14 CE 1,040.00 9.70 -3.35
-25.67%
15.95
8.95
32,000 64 3.96 30,000 0
0.00%
M&MFIN 25-Sep-14 CE 290.00 2.65 -0.20
-7.02%
3.15
1.80
32,000 32 0.70 71,000 -4,000
-5.33%
SSLT 25-Sep-14 CE 320.00 0.15 -0.05
-25.00%
0.15
0.10
32,000 16 0.04 86,000 -4,000
-4.44%
SKSMICRO 25-Sep-14 CE 330.00 2.40 0.15
6.67%
4.00
2.40
32,000 32 0.93 93,000 -4,000
-4.12%
TATACHEM 25-Sep-14 CE 410.00 2.40 0.15
6.67%
2.85
1.10
32,000 32 0.60 46,000 -8,000
-14.81%
ZEEL 25-Sep-14 CE 295.00 4.90 2.15
78.18%
6.15
3.15
32,000 32 1.55 29,000 0
0.00%
LUPIN 25-Sep-14 CE 1,460.00 6.60 -2.95
-30.89%
13.50
4.00
31,250 125 2.07 41,250 -5,000
-10.81%
BANKINDIA 25-Sep-14 CE 280.00 11.75 1.20
11.37%
12.40
9.60
31,000 31 3.43 54,000 6,000
12.50%
CANBK 25-Sep-14 CE 380.00 17.10 0.30
1.79%
19.50
13.35
31,000 31 5.23 61,000 9,000
17.31%
GAIL 25-Sep-14 CE 470.00 2.10 -1.15
-35.38%
3.75
1.30
31,000 31 0.64 46,000 5,000
12.20%
NIFTY 25-Sep-14 CE 8,550.00 0.50 -0.15
-23.08%
0.60
0.50
31,000 620 0.16 31,400 23,450
294.97%
TATAMOTORS 25-Sep-14 CE 480.00 28.95 5.25
22.15%
29.25
17.25
31,000 31 6.79 44,000 -14,000
-24.14%
BANKNIFTY 25-Sep-14 CE 15,800.00 226.80 -9.90
-4.18%
277.45
204.80
30,575 1,223 72.31 20,425 5,900
40.62%
BHEL 30-Oct-14 CE 220.00 9.00 1.35
17.65%
9.50
7.45
30,000 15 2.51 40,000 8,000
25.00%
BHEL 30-Oct-14 CE 230.00 5.75 0.75
15.00%
5.85
4.85
30,000 15 1.63 38,000 24,000
171.43%
HINDALCO 30-Oct-14 CE 180.00 2.70 0.00
0.00%
3.00
2.10
30,000 15 0.77 56,000 10,000
21.74%
JPPOWER 25-Sep-14 CE 20.00 0.05 0.00
0.00%
0.05
0.05
30,000 2 0.02 2,670,000 30,000
1.14%
TITAN 25-Sep-14 CE 420.00 0.35 -0.50
-58.82%
0.50
0.20
30,000 30 0.09 56,000 -16,000
-22.22%
UNIONBANK 25-Sep-14 CE 250.00 0.45 0.05
12.50%
0.50
0.30
30,000 15 0.11 140,000 -12,000
-7.89%
MCDOWELL-N 25-Sep-14 CE 2,550.00 3.25 0.65
25.00%
4.40
2.05
29,750 238 0.94 30,375 9,875
48.17%
ASIANPAINT 25-Sep-14 CE 660.00 5.70 -1.45
-20.28%
8.25
5.20
29,500 59 1.83 54,500 8,500
18.48%
COALINDIA 25-Sep-14 CE 390.00 0.25 0.00
0.00%
0.30
0.10
29,000 29 0.06 507,000 -9,000
-1.74%
CAIRN 25-Sep-14 CE 310.00 12.00 4.45
58.94%
13.80
8.10
29,000 29 2.98 6,000 -9,000
-60.00%
GODREJIND 25-Sep-14 CE 370.00 0.55 -0.25
-31.25%
1.10
0.50
29,000 29 0.23 67,000 18,000
36.73%
IGL 25-Sep-14 CE 450.00 2.55 0.65
34.21%
4.00
1.20
29,000 29 0.76 50,000 -5,000
-9.09%
M&MFIN 25-Sep-14 CE 280.00 5.90 -0.30
-4.84%
6.75
3.65
29,000 29 1.54 53,000 8,000
17.78%
HDFC 25-Sep-14 CE 1,100.00 1.10 -0.25
-18.52%
5.50
0.95
28,250 113 0.36 357,750 -250
-0.07%
NIFTY 27-Nov-14 CE 8,200.00 124.00 5.95
5.04%
135.00
119.85
28,150 563 34.90 64,300 9,550
17.44%
APOLLOTYRE 30-Oct-14 CE 230.00 5.20 1.40
36.84%
5.20
3.75
28,000 14 1.28 34,000 -8,000
-19.05%
CROMPGREAV 25-Sep-14 CE 260.00 0.20 0.10
100.00%
0.20
0.10
28,000 14 0.04 218,000 8,000
3.81%
DLF 30-Oct-14 CE 200.00 2.00 -0.05
-2.44%
2.05
1.75
28,000 14 0.54 76,000 4,000
5.56%
HINDALCO 25-Sep-14 CE 155.00 7.25 -10.90
-60.06%
7.55
5.95
28,000 14 1.93 18,000 8,000
80.00%
IGL 25-Sep-14 CE 420.00 10.15 2.30
29.30%
14.50
5.15
28,000 28 2.71 30,000 0
0.00%
INDUSINDBK 25-Sep-14 CE 650.00 3.00 -0.10
-3.23%
3.30
2.10
28,000 56 0.81 49,000 -5,000
-9.26%
IBREALEST 25-Sep-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
28,000 7 0.01 60,000 20,000
50.00%
SKSMICRO 25-Sep-14 CE 350.00 0.70 -0.20
-22.22%
1.05
0.70
28,000 28 0.26 139,000 10,000
7.75%
UCOBANK 30-Oct-14 CE 90.00 3.20 -2.30
-41.82%
3.25
2.90
28,000 7 0.86 24,000 0
0.00%
BANKNIFTY 25-Sep-14 CE 15,500.00 448.70 -20.75
-4.42%
502.05
417.00
27,925 1,117 128.47 31,600 -5,125
-13.96%
NIFTY 27-Nov-14 CE 8,600.00 29.00 2.05
7.61%
31.90
23.15
27,600 552 7.36 63,250 26,450
71.88%
BIOCON 25-Sep-14 CE 540.00 2.00 0.70
53.85%
2.45
1.00
27,500 55 0.52 172,000 -3,500
-1.99%
INFY 25-Sep-14 CE 3,600.00 136.85 56.05
69.37%
140.00
84.15
27,250 218 32.99 54,625 -16,250
-22.93%
ASIANPAINT 25-Sep-14 CE 680.00 2.15 -1.00
-31.75%
3.25
1.85
27,000 54 0.62 176,000 2,000
1.15%
GAIL 25-Sep-14 CE 480.00 1.00 -0.80
-44.44%
1.90
0.85
27,000 27 0.28 58,000 7,000
13.73%
HINDPETRO 25-Sep-14 CE 540.00 0.70 0.05
7.69%
0.70
0.45
27,000 27 0.15 87,000 -7,000
-7.45%
KOTAKBANK 25-Sep-14 CE 1,000.00 32.45 -23.55
-42.05%
37.00
30.05
27,000 54 9.15 3,000 -25,500
-89.47%
TATACOMM 25-Sep-14 CE 410.00 0.80 -0.25
-23.81%
0.80
0.45
27,000 27 0.18 79,000 -2,000
-2.47%
APOLLOTYRE 25-Sep-14 CE 180.00 22.40 -2.60
-10.40%
23.65
18.95
26,000 13 5.66 238,000 2,000
0.85%
JINDALSTEL 30-Oct-14 CE 230.00 7.80 -1.70
-17.89%
9.70
5.50
26,000 26 1.91 26,000 10,000
62.50%
MOTHERSUMI 25-Sep-14 CE 490.00 0.90 0.05
5.88%
1.10
0.50
26,000 26 0.22 32,000 -7,000
-17.95%
RCOM 30-Oct-14 CE 130.00 0.85 -0.35
-29.17%
1.10
0.80
26,000 13 0.22 50,000 6,000
13.64%
RELIANCE 25-Sep-14 CE 1,100.00 0.65 0.05
8.33%
0.90
0.40
26,000 104 0.13 695,500 -13,500
-1.90%
TITAN 25-Sep-14 CE 370.00 9.35 -16.80
-64.24%
10.50
7.65
26,000 26 2.28 30,000 -15,000
-33.33%
ZEEL 25-Sep-14 CE 305.00 2.45 1.45
145.00%
2.50
1.20
26,000 26 0.57 31,000 18,000
138.46%
BAJAJ-AUTO 25-Sep-14 CE 2,350.00 25.95 5.65
27.83%
30.80
17.90
25,875 207 6.65 30,125 4,125
15.87%
NIFTY 24-Dec-14 CE 7,500.00 682.90 6.35
0.94%
700.00
662.65
25,800 52 175.54 743,950 -5,050
-0.67%
BANKBARODA 25-Sep-14 CE 900.00 40.55 5.70
16.36%
41.00
28.20
25,000 50 9.30 100,500 -9,500
-8.64%
CENTURYTEX 25-Sep-14 CE 560.00 29.05 -35.90
-55.27%
29.35
16.95
25,000 25 5.37 20,000 20,000
0.00%
ITC 30-Oct-14 CE 360.00 8.10 0.20
2.53%
9.25
6.90
25,000 25 2.10 30,000 9,000
42.86%
ONGC 30-Oct-14 CE 440.00 6.80 -0.35
-4.90%
8.00
6.00
25,000 25 1.72 46,000 10,000
27.78%
SUNPHARMA 25-Sep-14 CE 870.00 1.80 -1.20
-40.00%
3.00
1.50
25,000 50 0.51 111,500 2,000
1.83%
LUPIN 25-Sep-14 CE 1,420.00 13.50 -3.95
-22.64%
23.80
11.25
24,500 98 3.37 55,000 -1,250
-2.22%
ARVIND 30-Oct-14 CE 370.00 5.35 -3.65
-40.56%
5.35
2.50
24,000 12 0.90 20,000 16,000
400.00%
ADANIPOWER 25-Sep-14 CE 47.50 2.60 0.60
30.00%
2.60
1.70
24,000 3 0.54 344,000 8,000
2.38%
ADANIPOWER 30-Oct-14 CE 52.50 2.25 -6.10
-73.05%
2.25
2.00
24,000 3 0.50 24,000 24,000
0.00%
BHARTIARTL 30-Oct-14 CE 420.00 14.15 0.65
4.81%
15.00
13.65
24,000 24 3.56 32,000 22,000
220.00%
EXIDEIND 25-Sep-14 CE 195.00 0.35 -0.25
-41.67%
0.50
0.35
24,000 12 0.10 56,000 -12,000
-17.65%
HDIL 30-Oct-14 CE 105.00 1.30 -0.40
-23.53%
1.70
1.05
24,000 3 0.32 40,000 0
0.00%
HINDPETRO 30-Oct-14 CE 480.00 22.65 0.65
2.95%
23.30
16.00
24,000 24 4.56 23,000 13,000
130.00%
HINDZINC 25-Sep-14 CE 160.00 4.45 1.15
34.85%
5.05
3.95
24,000 12 1.10 12,000 8,000
200.00%
HINDZINC 25-Sep-14 CE 175.00 0.50 -0.30
-37.50%
0.70
0.50
24,000 12 0.13 126,000 -6,000
-4.55%
IOC 25-Sep-14 CE 410.00 1.35 -0.70
-34.15%
1.70
1.25
24,000 24 0.33 96,000 -8,000
-7.69%
IBREALEST 25-Sep-14 CE 70.00 0.25 -0.25
-50.00%
0.55
0.20
24,000 6 0.08 148,000 -4,000
-2.63%
LICHSGFIN 25-Sep-14 CE 350.00 0.40 0.00
0.00%
0.40
0.20
24,000 24 0.08 85,000 6,000
7.59%
ORIENTBANK 25-Sep-14 CE 320.00 0.55 -0.30
-35.29%
0.80
0.45
24,000 12 0.16 182,000 -4,000
-2.15%
POWERGRID 30-Oct-14 CE 140.00 3.20 0.10
3.23%
3.20
3.20
24,000 12 0.77 28,000 22,000
366.67%
RANBAXY 25-Sep-14 CE 670.00 1.00 -0.20
-16.67%
1.35
0.60
24,000 24 0.23 58,000 -1,000
-1.69%
SUNTV 25-Sep-14 CE 340.00 10.55 -12.45
-54.13%
11.00
8.75
24,000 24 2.30 16,000 15,000
1,500.00%
ZEEL 25-Sep-14 CE 280.00 13.05 3.70
39.57%
13.50
10.35
24,000 24 2.98 52,000 -4,000
-7.14%
ADANIENT 25-Sep-14 CE 480.00 21.05 3.05
16.94%
23.00
15.00
23,000 23 4.52 37,000 5,000
15.63%
CESC 25-Sep-14 CE 840.00 7.75 3.50
82.35%
8.50
3.00
23,000 46 1.42 47,500 500
1.06%
RELCAPITAL 30-Oct-14 CE 540.00 18.75 2.75
17.19%
19.55
13.55
23,000 23 3.63 17,000 13,000
325.00%
TATACHEM 25-Sep-14 CE 380.00 15.50 -17.50
-53.03%
15.50
8.00
23,000 23 2.47 24,000 9,000
60.00%
YESBANK 30-Oct-14 CE 600.00 21.65 3.90
21.97%
24.00
17.50
23,000 23 4.90 16,000 9,000
128.57%
ICICIBANK 25-Sep-14 CE 1,700.00 0.70 -0.35
-33.33%
0.95
0.55
22,750 91 0.17 268,750 -7,500
-2.71%
RELIANCE 30-Oct-14 CE 1,060.00 10.75 0.80
8.04%
11.40
9.05
22,500 90 2.27 45,000 1,250
2.86%
ASHOKLEY 30-Oct-14 CE 55.00 0.10 -0.30
-75.00%
0.10
0.10
22,000 2 0.02 77,000 -11,000
-12.50%
BPCL 30-Oct-14 CE 660.00 22.80 -4.40
-16.18%
25.80
19.00
22,000 44 4.86 12,000 11,500
2,300.00%
IDEA 25-Sep-14 CE 190.00 0.10 -0.10
-50.00%
0.15
0.10
22,000 11 0.02 256,000 -4,000
-1.54%
NTPC 30-Oct-14 CE 145.00 1.70 0.25
17.24%
1.70
1.30
22,000 11 0.33 54,000 12,000
28.57%
SUNPHARMA 25-Sep-14 CE 900.00 1.00 -0.40
-28.57%
1.45
0.70
22,000 44 0.24 134,000 5,500
4.28%
TATACHEM 25-Sep-14 CE 430.00 0.85 0.20
30.77%
0.85
0.25
22,000 22 0.09 99,000 0
0.00%
TATAMTRDVR 30-Oct-14 CE 380.00 11.50 2.95
34.50%
11.50
6.00
22,000 11 1.68 40,000 10,000
33.33%
NIFTY 25-Sep-14 CE 8,450.00 1.00 0.15
17.65%
1.00
0.65
21,850 437 0.21 98,400 17,800
22.08%
ACC 25-Sep-14 CE 1,550.00 8.20 0.90
12.33%
9.00
5.35
21,500 86 1.50 90,750 -2,000
-2.16%
HINDUNILVR 25-Sep-14 CE 740.00 18.05 -4.20
-18.88%
23.20
18.05
21,500 43 4.52 169,000 0
0.00%
PNB 25-Sep-14 CE 1,040.00 2.90 0.05
1.75%
3.30
1.65
21,500 43 0.52 52,500 -1,500
-2.78%
SIEMENS 25-Sep-14 CE 850.00 40.25 17.10
73.87%
44.55
16.95
21,500 43 7.29 38,500 2,500
6.94%
AXISBANK 30-Oct-14 CE 400.00 15.75 -11.75
-42.73%
16.85
14.10
21,250 17 3.35 12,500 8,750
233.33%
GODREJIND 25-Sep-14 CE 350.00 1.85 -0.35
-15.91%
2.00
0.70
21,000 21 0.31 76,000 -10,000
-11.63%
ITC 25-Sep-14 CE 375.00 0.40 -0.05
-11.11%
0.65
0.40
21,000 21 0.11 270,000 -1,000
-0.37%
TATAMOTORS 30-Oct-14 CE 520.00 13.80 2.05
17.45%
14.50
10.45
21,000 21 2.62 34,000 8,000
30.77%
YESBANK 25-Sep-14 CE 680.00 0.25 -0.10
-28.57%
0.35
0.20
21,000 21 0.05 81,000 -11,000
-11.96%
BANKNIFTY 30-Oct-14 CE 16,500.00 184.20 -13.30
-6.73%
225.00
178.00
20,825 833 40.18 81,250 6,625
8.88%
AUROPHARMA 25-Sep-14 CE 840.00 36.65 8.90
32.07%
45.30
33.10
20,500 41 7.62 75,000 -4,500
-5.66%
HDFCBANK 25-Sep-14 CE 800.00 50.00 -3.00
-5.66%
51.00
48.00
20,500 41 10.20 125,000 10,000
8.70%
BANKNIFTY 30-Oct-14 CE 16,000.00 384.65 -13.75
-3.45%
425.00
365.20
20,450 818 80.60 119,750 11,125
10.24%
NIFTY 25-Sep-14 CE 7,400.00 591.60 34.05
6.11%
601.60
562.00
20,450 409 120.32 301,100 -10,400
-3.34%
BHARATFORG 25-Sep-14 CE 820.00 43.90 -16.10
-26.83%
43.90
23.00
20,000 20 6.06 37,000 -1,000
-2.63%
DRREDDY 25-Sep-14 CE 3,150.00 18.80 9.65
105.46%
20.00
10.60
20,000 160 2.99 11,875 4,875
69.64%
AMBUJACEM 25-Sep-14 CE 200.00 9.10 0.10
1.11%
9.90
9.10
20,000 10 1.88 10,000 4,000
66.67%
HINDALCO 30-Oct-14 CE 175.00 3.75 -0.05
-1.32%
4.05
2.85
20,000 10 0.72 44,000 16,000
57.14%
INDIACEM 25-Sep-14 CE 145.00 0.10 0.00
0.00%
0.10
0.10
20,000 5 0.02 140,000 0
0.00%
INDIACEM 30-Oct-14 CE 115.00 5.00 -0.15
-2.91%
5.05
4.00
20,000 5 0.96 12,000 4,000
50.00%
IDFC 30-Oct-14 CE 155.00 2.70 -0.05
-1.82%
3.00
2.35
20,000 10 0.53 48,000 8,000
20.00%
JSWENERGY 25-Sep-14 CE 82.50 0.30 -0.15
-33.33%
0.40
0.30
20,000 5 0.07 80,000 -4,000
-4.76%
JSWENERGY 30-Oct-14 CE 80.00 1.80 -5.85
-76.47%
2.55
1.80
20,000 5 0.45 16,000 16,000
0.00%
NMDC 25-Sep-14 CE 170.00 6.40 1.05
19.63%
9.00
6.10
20,000 10 1.49 34,000 -4,000
-10.53%
RPOWER 25-Sep-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 780,000 0
0.00%
RPOWER 30-Oct-14 CE 90.00 0.50 -0.10
-16.67%
0.55
0.45
20,000 5 0.10 40,000 16,000
66.67%
SSLT 30-Oct-14 CE 290.00 8.00 -2.00
-20.00%
10.40
8.00
20,000 10 1.84 24,000 2,000
9.09%
TATAMOTORS 25-Sep-14 CE 590.00 0.10 -0.05
-33.33%
0.10
0.05
20,000 20 0.01 69,000 -13,000
-15.85%
MCDOWELL-N 25-Sep-14 CE 2,600.00 1.05 -0.15
-12.50%
1.85
0.75
19,750 158 0.23 62,500 -1,750
-2.72%
SUNPHARMA 25-Sep-14 CE 880.00 1.50 -0.45
-23.08%
2.45
1.20
19,500 39 0.31 158,000 -6,500
-3.95%
MARUTI 25-Sep-14 CE 3,100.00 5.70 0.00
0.00%
7.30
3.60
19,250 154 0.93 48,000 -125
-0.26%
COALINDIA 25-Sep-14 CE 430.00 0.15 -2.85
-95.00%
0.20
0.10
19,000 19 0.03 33,000 0
0.00%
CAIRN 25-Sep-14 CE 360.00 0.15 -0.05
-25.00%
0.25
0.15
19,000 19 0.04 123,000 3,000
2.50%
M&MFIN 25-Sep-14 CE 300.00 1.60 0.20
14.29%
1.95
0.75
19,000 19 0.24 148,000 -1,000
-0.67%
MCLEODRUSS 25-Sep-14 CE 320.00 2.50 1.55
163.16%
3.30
1.00
19,000 19 0.32 38,000 -12,000
-24.00%
DRREDDY 25-Sep-14 CE 3,000.00 93.80 42.90
84.28%
98.00
54.00
18,625 149 13.97 12,875 -5,625
-30.41%
AUROPHARMA 25-Sep-14 CE 1,000.00 0.80 0.15
23.08%
1.25
0.80
18,500 37 0.19 31,000 14,500
87.88%
HCLTECH 25-Sep-14 CE 1,600.00 45.15 10.35
29.74%
47.85
36.15
18,500 74 8.15 24,250 2,500
11.49%
NIFTY 25-Sep-14 CE 7,850.00 153.15 22.25
17.00%
165.00
132.35
18,450 369 27.38 13,650 3,650
36.50%
HEROMOTOCO 25-Sep-14 CE 3,000.00 5.15 -1.25
-19.53%
10.30
3.95
18,375 147 1.37 30,000 4,000
15.38%
HEROMOTOCO 25-Sep-14 CE 2,950.00 11.00 5.15
88.03%
20.80
5.80
18,250 146 2.50 6,375 1,250
24.39%
ARVIND 25-Sep-14 CE 390.00 0.30 0.05
20.00%
0.35
0.15
18,000 9 0.04 26,000 -12,000
-31.58%
DLF 30-Oct-14 CE 220.00 0.50 -0.55
-52.38%
0.85
0.50
18,000 9 0.13 32,000 16,000
100.00%
GODREJIND 25-Sep-14 CE 330.00 6.85 0.70
11.38%
7.85
4.40
18,000 18 0.99 20,000 3,000
17.65%
MOTHERSUMI 25-Sep-14 CE 390.00 35.00 -11.70
-25.05%
35.00
15.05
18,000 18 4.29 5,000 3,000
150.00%
NTPC 30-Oct-14 CE 135.00 4.40 0.10
2.33%
4.90
4.00
18,000 9 0.80 20,000 8,000
66.67%
RANBAXY 25-Sep-14 CE 680.00 0.70 -0.25
-26.32%
1.15
0.65
18,000 18 0.15 112,000 -4,000
-3.45%
TATAMTRDVR 30-Oct-14 CE 420.00 2.45 -3.40
-58.12%
2.45
2.45
18,000 9 0.44 18,000 18,000
0.00%
TATAGLOBAL 25-Sep-14 CE 150.00 12.20 2.25
22.61%
12.20
9.50
18,000 9 1.95 176,000 -6,000
-3.30%
ZEEL 25-Sep-14 CE 285.00 9.00 3.25
56.52%
10.45
6.55
18,000 18 1.47 17,000 -2,000
-10.53%
LUPIN 25-Sep-14 CE 1,340.00 45.65 -2.35
-4.90%
53.00
35.00
17,750 71 7.55 75,750 -2,500
-3.19%
BANKNIFTY 25-Sep-14 CE 15,000.00 903.70 5.50
0.61%
993.90
864.45
17,250 690 160.63 32,175 -8,200
-20.31%
ACC 25-Sep-14 CE 1,600.00 2.65 -0.85
-24.29%
3.30
1.65
17,000 68 0.37 82,750 -7,750
-8.56%
BPCL 30-Oct-14 CE 680.00 15.05 -2.95
-16.39%
17.70
14.00
17,000 34 2.49 14,000 9,000
180.00%
CIPLA 25-Sep-14 CE 590.00 26.50 -7.80
-22.74%
30.45
23.80
17,000 17 4.52 83,000 -3,000
-3.49%
CAIRN 30-Oct-14 CE 340.00 4.05 0.65
19.12%
4.95
3.70
17,000 17 0.71 27,000 13,000
92.86%
TATASTEEL 30-Oct-14 CE 560.00 4.00 0.75
23.08%
4.00
2.70
17,000 17 0.57 25,000 -1,000
-3.85%
UNITECH 27-Nov-14 CE 45.00 0.05 -0.10
-66.67%
0.05
0.05
17,000 1 0.01 51,000 -17,000
-25.00%
AXISBANK 30-Oct-14 CE 410.00 10.50 -1.40
-11.76%
11.70
10.50
16,250 13 1.84 17,500 11,250
180.00%
AXISBANK 30-Oct-14 CE 420.00 7.20 -0.80
-10.00%
8.00
7.00
16,250 13 1.22 35,000 7,500
27.27%
HEXAWARE 25-Sep-14 CE 195.00 0.70 0.20
40.00%
0.70
0.50
16,000 8 0.10 12,000 0
0.00%
ADANIENT 25-Sep-14 CE 580.00 0.20 -0.20
-50.00%
0.30
0.20
16,000 16 0.04 64,000 -10,000
-13.51%
ARVIND 25-Sep-14 CE 280.00 34.00 5.15
17.85%
34.00
25.50
16,000 8 4.52 172,000 -4,000
-2.27%
ADANIPOWER 30-Oct-14 CE 50.00 3.10 0.40
14.81%
3.10
3.10
16,000 2 0.50 72,000 16,000
28.57%
BHEL 25-Sep-14 CE 270.00 0.10 0.05
100.00%
0.10
0.10
16,000 8 0.02 224,000 -12,000
-5.08%
COALINDIA 25-Sep-14 CE 330.00 14.55 -29.95
-67.30%
14.55
11.10
16,000 16 1.99 12,000 10,000
500.00%
DLF 30-Oct-14 CE 170.00 9.60 -4.90
-33.79%
10.20
8.45
16,000 8 1.55 12,000 10,000
500.00%
DLF 30-Oct-14 CE 210.00 1.10 -0.05
-4.35%
1.25
1.05
16,000 8 0.18 50,000 2,000
4.17%
DABUR 25-Sep-14 CE 240.00 0.40 -0.05
-11.11%
0.50
0.35
16,000 8 0.07 218,000 0
0.00%
DISHTV 30-Oct-14 CE 60.00 2.55 0.40
18.60%
2.55
2.00
16,000 2 0.36 56,000 16,000
40.00%
DISHTV 30-Oct-14 CE 65.00 0.95 -0.05
-5.00%
1.00
0.85
16,000 2 0.15 24,000 16,000
200.00%
HINDALCO 25-Sep-14 CE 195.00 0.10 0.00
0.00%
0.10
0.10
16,000 8 0.02 124,000 -6,000
-4.62%
INDIACEM 30-Oct-14 CE 120.00 3.50 -8.00
-69.57%
3.50
2.50
16,000 4 0.52 12,000 8,000
200.00%
IDBI 30-Oct-14 CE 75.00 3.40 -15.55
-82.06%
4.85
3.00
16,000 4 0.61 12,000 12,000
0.00%
IRB 30-Oct-14 CE 240.00 14.00 -36.20
-72.11%
14.40
13.50
16,000 4 2.22 12,000 12,000
0.00%
IOB 30-Oct-14 CE 70.00 1.60 -0.15
-8.57%
1.60
1.10
16,000 2 0.22 8,000 0
0.00%
JISLJALEQS 25-Sep-14 CE 110.00 0.15 0.00
0.00%
0.15
0.10
16,000 4 0.02 192,000 0
0.00%
L&TFH 30-Oct-14 CE 90.00 0.30 -0.15
-33.33%
3.00
0.30
16,000 4 0.17 56,000 12,000
27.27%
NTPC 30-Oct-14 CE 150.00 1.05 0.05
5.00%
1.05
0.75
16,000 8 0.14 84,000 8,000
10.53%
RELCAPITAL 30-Oct-14 CE 520.00 29.40 6.25
27.00%
30.00
20.00
16,000 16 3.84 10,000 9,000
900.00%
SYNDIBANK 25-Sep-14 CE 150.00 0.05 -0.05
-50.00%
0.05
0.05
16,000 4 0.01 396,000 -4,000
-1.00%
TATAPOWER 25-Sep-14 CE 105.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 200,000 -12,000
-5.66%
UNIONBANK 30-Oct-14 CE 220.00 9.30 -0.20
-2.11%
9.75
8.50
16,000 8 1.52 18,000 10,000
125.00%
JUSTDIAL 25-Sep-14 CE 1,900.00 7.15 0.45
6.72%
8.95
5.05
15,500 124 1.10 28,750 8,750
43.75%
TECHM 25-Sep-14 CE 2,600.00 1.70 -0.05
-2.86%
1.90
1.30
15,375 123 0.25 73,875 -500
-0.67%
CAIRN 30-Oct-14 CE 330.00 6.80 -1.20
-15.00%
7.80
6.50
15,000 15 1.08 12,000 7,000
140.00%
HAVELLS 25-Sep-14 CE 270.00 6.35 -12.65
-66.58%
6.85
5.00
15,000 12 0.95 6,250 5,000
400.00%
HINDPETRO 30-Oct-14 CE 500.00 13.00 0.00
0.00%
13.50
11.00
15,000 15 1.82 17,000 8,000
88.89%
MOTHERSUMI 25-Sep-14 CE 500.00 0.65 -0.20
-23.53%
0.75
0.40
15,000 15 0.08 36,000 -12,000
-25.00%
SUNTV 25-Sep-14 CE 370.00 1.70 -2.20
-56.41%
3.15
1.10
15,000 15 0.30 26,000 -2,000
-7.14%
TATACOMM 25-Sep-14 CE 420.00 0.55 -0.15
-21.43%
0.60
0.50
15,000 15 0.08 56,000 0
0.00%
RELIANCE 30-Oct-14 CE 1,080.00 8.00 1.85
30.08%
8.00
6.50
14,500 58 1.03 87,250 -1,000
-1.13%
NIFTY 27-Nov-14 CE 8,300.00 91.00 3.50
4.00%
98.00
83.20
14,050 281 12.92 52,000 -4,550
-8.05%
CESC 25-Sep-14 CE 860.00 4.90 1.70
53.13%
5.80
1.05
14,000 28 0.40 26,000 -5,000
-16.13%
CAIRN 30-Oct-14 CE 350.00 2.85 0.55
23.91%
3.00
2.45
14,000 14 0.38 15,000 11,000
275.00%
CENTURYTEX 25-Sep-14 CE 700.00 0.30 -0.05
-14.29%
0.60
0.25
14,000 14 0.05 83,000 -6,000
-6.74%
GAIL 25-Sep-14 CE 500.00 0.40 -0.05
-11.11%
0.45
0.15
14,000 14 0.03 48,000 3,000
6.67%
HINDZINC 25-Sep-14 CE 180.00 0.40 -0.10
-20.00%
0.45
0.30
14,000 7 0.05 342,000 -4,000
-1.16%
ONGC 30-Oct-14 CE 460.00 4.00 -0.05
-1.23%
4.20
3.10
14,000 14 0.49 63,000 5,000
8.62%
TATAGLOBAL 25-Sep-14 CE 200.00 0.05 0.00
0.00%
0.05
0.05
14,000 7 0.01 6,000 -10,000
-62.50%
YESBANK 30-Oct-14 CE 620.00 15.00 1.50
11.11%
15.80
11.45
14,000 14 1.90 45,000 4,000
9.76%
TCS 25-Sep-14 CE 2,500.00 102.15 26.90
35.75%
112.85
89.00
13,750 110 14.04 15,750 750
5.00%
ULTRACEMCO 25-Sep-14 CE 2,800.00 2.00 -1.70
-45.95%
2.05
1.20
13,750 110 0.26 14,875 -12,375
-45.41%
NIFTY 24-Dec-14 CE 8,100.00 244.05 11.55
4.97%
252.95
233.00
13,700 1 33.33 26,950 7,250
36.80%
BANKNIFTY 25-Sep-14 CE 17,100.00 3.00 -0.65
-17.81%
3.05
2.10
13,550 542 0.37 30,725 -4,000
-11.52%
BANKBARODA 25-Sep-14 CE 1,040.00 0.80 -0.70
-46.67%
0.90
0.70
13,500 27 0.11 27,000 -11,500
-29.87%
KOTAKBANK 25-Sep-14 CE 1,060.00 4.95 -2.30
-31.72%
8.20
4.75
13,500 27 0.78 43,500 1,500
3.57%
COALINDIA 30-Oct-14 CE 350.00 8.90 -1.65
-15.64%
12.25
7.80
13,000 13 1.21 25,000 0
0.00%
IGL 25-Sep-14 CE 460.00 2.35 1.10
88.00%
2.50
0.70
13,000 13 0.22 14,000 -2,000
-12.50%
PNB 25-Sep-14 CE 940.00 40.50 -1.50
-3.57%
40.50
27.95
13,000 26 4.03 38,500 8,500
28.33%
SUNTV 25-Sep-14 CE 380.00 1.15 -1.40
-54.90%
1.75
0.75
13,000 13 0.14 48,000 -1,000
-2.04%
BAJAJ-AUTO 25-Sep-14 CE 2,400.00 11.65 2.20
23.28%
14.00
8.95
12,875 103 1.53 55,375 -1,250
-2.21%
NIFTY 24-Dec-14 CE 8,700.00 47.00 2.50
5.62%
47.50
43.45
12,850 13 5.94 53,050 -150
-0.28%
ASIANPAINT 25-Sep-14 CE 670.00 3.50 -1.40
-28.57%
5.00
2.95
12,500 25 0.47 60,000 -3,500
-5.51%
M&M 25-Sep-14 CE 1,350.00 43.85 4.65
11.86%
60.00
40.65
12,500 50 6.24 11,750 -500
-4.08%
TCS 25-Sep-14 CE 2,750.00 2.65 0.60
29.27%
3.40
2.00
12,500 100 0.35 52,625 -1,000
-1.86%
NIFTY 27-Nov-14 CE 8,400.00 62.60 3.35
5.65%
67.50
58.00
12,250 245 7.56 51,750 -1,100
-2.08%
NIFTY 24-Dec-14 CE 9,000.00 14.85 -1.10
-6.90%
17.00
14.15
12,150 12 1.89 403,450 -500
-0.12%
ALBK 25-Sep-14 CE 140.00 0.10 -0.05
-33.33%
0.10
0.10
12,000 3 0.01 148,000 4,000
2.78%
ALBK 30-Oct-14 CE 125.00 4.50 0.30
7.14%
4.50
3.50
12,000 3 0.50 40,000 12,000
42.86%
ARVIND 30-Oct-14 CE 390.00 2.90 1.25
75.76%
2.90
1.90
12,000 6 0.27 18,000 12,000
200.00%
AUROPHARMA 30-Oct-14 CE 1,000.00 10.20 1.30
14.61%
20.00
10.00
12,000 24 1.53 38,000 3,000
8.57%
APOLLOTYRE 30-Oct-14 CE 240.00 3.15 0.45
16.67%
3.95
2.80
12,000 6 0.38 26,000 2,000
8.33%
CANBK 30-Oct-14 CE 420.00 11.50 -0.70
-5.74%
12.50
11.00
12,000 12 1.38 16,000 5,000
45.45%
CESC 25-Sep-14 CE 760.00 34.80 10.10
40.89%
36.00
19.30
12,000 24 3.45 10,500 -2,000
-16.00%
CENTURYTEX 30-Oct-14 CE 600.00 21.45 -3.55
-14.20%
21.45
14.10
12,000 12 2.00 7,000 6,000
600.00%
FEDERALBNK 25-Sep-14 CE 140.00 0.10 -0.05
-33.33%
0.15
0.10
12,000 3 0.01 216,000 0
0.00%
AMBUJACEM 30-Oct-14 CE 210.00 8.30 0.30
3.75%
9.00
8.00
12,000 6 1.00 16,000 12,000
300.00%
IDBI 25-Sep-14 CE 90.00 0.10 0.00
0.00%
0.10
0.05
12,000 3 0.01 380,000 -8,000
-2.06%
IDFC 25-Sep-14 CE 130.00 13.45 -1.60
-10.63%
14.10
12.10
12,000 6 1.61 30,000 -4,000
-11.76%
JISLJALEQS 30-Oct-14 CE 90.00 4.75 -16.15
-77.27%
4.75
4.00
12,000 3 0.51 12,000 12,000
0.00%
ADANIPORTS 30-Oct-14 CE 300.00 6.80 -1.75
-20.47%
8.40
4.20
12,000 6 0.75 16,000 6,000
60.00%
PETRONET 25-Sep-14 CE 230.00 0.10 -0.05
-33.33%
0.15
0.10
12,000 6 0.01 28,000 -10,000
-26.32%
PTC 30-Oct-14 CE 90.00 3.00 -4.45
-59.73%
3.00
2.90
12,000 3 0.36 12,000 12,000
0.00%
RELIANCE 25-Sep-14 CE 960.00 33.30 4.90
17.25%
35.40
28.00
12,000 48 3.76 24,000 2,750
12.94%
SAIL 30-Oct-14 CE 75.00 3.50 -13.45
-79.35%
3.50
2.90
12,000 3 0.38 8,000 8,000
0.00%
SYNDIBANK 25-Sep-14 CE 110.00 13.65 -1.35
-9.00%
14.65
13.65
12,000 3 1.68 8,000 -4,000
-33.33%
SSLT 25-Sep-14 CE 270.00 14.75 -2.05
-12.20%
14.75
10.95
12,000 6 1.48 22,000 -2,000
-8.33%
SUNPHARMA 25-Sep-14 CE 790.00 20.25 -4.25
-17.35%
25.15
18.00
12,000 24 2.41 10,500 4,000
61.54%
TATAMOTORS 25-Sep-14 CE 570.00 0.25 -0.05
-16.67%
0.25
0.15
12,000 12 0.03 191,000 2,000
1.06%
TATAMOTORS 30-Oct-14 CE 600.00 1.45 0.20
16.00%
1.45
1.10
12,000 12 0.16 59,000 4,000
7.27%
TITAN 30-Oct-14 CE 400.00 7.75 -3.15
-28.90%
11.05
7.75
12,000 12 1.07 17,000 12,000
240.00%
TVSMOTOR 25-Sep-14 CE 200.00 17.00 3.00
21.43%
18.20
16.00
12,000 6 2.01 10,000 0
0.00%
VOLTAS 30-Oct-14 CE 260.00 8.25 1.25
17.86%
9.00
5.25
12,000 6 0.82 8,000 4,000
100.00%
ICICIBANK 30-Oct-14 CE 1,600.00 28.15 -0.70
-2.43%
34.00
27.00
11,750 47 3.54 93,500 5,750
6.55%
NIFTY 25-Sep-14 CE 7,300.00 686.50 35.95
5.53%
702.70
666.40
11,700 234 79.90 96,350 -1,000
-1.03%
NIFTY 27-Nov-14 CE 8,500.00 41.50 1.10
2.72%
46.90
38.55
11,700 234 4.83 130,700 -1,500
-1.13%
ASIANPAINT 25-Sep-14 CE 700.00 0.65 -0.75
-53.57%
1.90
0.50
11,500 23 0.09 100,500 -4,500
-4.29%
RELIANCE 30-Oct-14 CE 1,300.00 1.50 -0.50
-25.00%
2.00
1.50
11,500 46 0.20 39,500 9,250
30.58%
NIFTY 25-Sep-14 CE 7,000.00 983.60 32.15
3.38%
999.00
960.00
11,200 224 109.65 382,450 -7,750
-1.99%
MARUTI 25-Sep-14 CE 2,900.00 85.45 16.45
23.84%
90.00
53.80
11,125 89 7.44 43,750 2,125
5.11%
NIFTY 27-Nov-14 CE 8,000.00 225.10 10.45
4.87%
235.00
208.00
11,050 221 24.78 43,550 2,950
7.27%
ASHOKLEY 30-Oct-14 CE 50.00 0.20 -0.20
-50.00%
0.20
0.20
11,000 1 0.02 187,000 0
0.00%
AUROPHARMA 25-Sep-14 CE 960.00 1.75 0.45
34.62%
2.90
1.75
11,000 22 0.24 54,000 0
0.00%
BHARATFORG 25-Sep-14 CE 800.00 63.25 15.20
31.63%
63.25
30.00
11,000 11 4.48 21,000 -7,000
-25.00%
GAIL 25-Sep-14 CE 490.00 0.45 -0.25
-35.71%
1.05
0.35
11,000 11 0.06 20,000 -3,000
-13.04%
GODREJIND 25-Sep-14 CE 360.00 1.00 -0.35
-25.93%
1.50
0.60
11,000 11 0.11 66,000 3,000
4.76%
JINDALSTEL 30-Oct-14 CE 210.00 14.20 -57.55
-80.21%
17.35
11.90
11,000 11 1.54 5,000 5,000
0.00%
PNB 25-Sep-14 CE 1,080.00 1.00 -0.20
-16.67%
1.00
0.55
11,000 22 0.09 69,000 -6,000
-8.00%
TATAMOTORS 30-Oct-14 CE 530.00 10.60 1.15
12.17%
11.00
7.50
11,000 11 1.02 8,000 4,000
100.00%
HDFC 30-Oct-14 CE 1,040.00 27.30 -2.70
-9.00%
35.00
27.00
10,750 43 3.15 6,500 6,000
1,200.00%
NIFTY 27-Nov-14 CE 8,100.00 169.30 2.20
1.32%
178.90
160.70
10,700 214 18.02 28,400 6,450
29.38%
RELINFRA 30-Oct-14 CE 700.00 14.00 -3.25
-18.84%
15.50
12.05
10,500 21 1.52 12,500 7,500
150.00%
COLPAL 25-Sep-14 CE 1,600.00 32.35 -25.65
-44.22%
34.90
22.55
10,500 42 3.09 8,000 1,750
28.00%
APOLLOTYRE 30-Oct-14 CE 190.00 18.95 4.55
31.60%
18.95
17.05
10,000 5 1.78 6,000 6,000
0.00%
APOLLOTYRE 30-Oct-14 CE 200.00 14.25 1.25
9.62%
14.25
12.20
10,000 5 1.36 34,000 6,000
21.43%
EXIDEIND 30-Oct-14 CE 190.00 3.65 -0.30
-7.59%
4.25
3.65
10,000 5 0.40 10,000 0
0.00%
HAVELLS 25-Sep-14 CE 284.00 2.50 -3.50
-58.33%
2.50
2.45
10,000 8 0.25 12,500 -8,750
-41.18%
IDEA 25-Sep-14 CE 195.00 0.10 0.00
0.00%
0.10
0.10
10,000 5 0.01 64,000 2,000
3.23%
ICICIBANK 30-Oct-14 CE 1,550.00 47.15 -3.85
-7.55%
54.50
46.20
10,000 40 5.02 10,000 6,750
207.69%
IDFC 30-Oct-14 CE 140.00 8.35 -2.85
-25.45%
8.35
8.10
10,000 5 0.82 10,000 10,000
0.00%
ITC 25-Sep-14 CE 340.00 16.60 1.30
8.50%
19.15
16.60
10,000 10 1.79 40,000 -2,000
-4.76%
KTKBANK 25-Sep-14 CE 120.00 5.00 -3.00
-37.50%
5.55
4.60
10,000 5 0.51 16,000 4,000
33.33%
KTKBANK 30-Oct-14 CE 135.00 2.45 -6.70
-73.22%
2.45
2.00
10,000 5 0.22 10,000 10,000
0.00%
LT 30-Oct-14 CE 1,550.00 47.00 -4.40
-8.56%
47.00
40.00
10,000 40 4.22 7,750 4,000
106.67%
PFC 30-Oct-14 CE 280.00 3.00 -1.15
-27.71%
4.00
2.70
10,000 5 0.32 14,000 4,000
40.00%
RCOM 25-Sep-14 CE 95.00 7.40 -45.80
-86.09%
7.40
7.35
10,000 5 0.74 2,000 2,000
0.00%
TITAN 25-Sep-14 CE 430.00 0.25 -0.05
-16.67%
0.30
0.20
10,000 10 0.03 32,000 0
0.00%
TATAMTRDVR 30-Oct-14 CE 360.00 16.65 3.15
23.33%
16.65
13.00
10,000 5 1.53 6,000 6,000
0.00%
TATAGLOBAL 30-Oct-14 CE 180.00 2.45 -0.30
-10.91%
2.45
2.00
10,000 5 0.22 22,000 8,000
57.14%
YESBANK 25-Sep-14 CE 560.00 29.65 5.20
21.27%
35.90
26.15
10,000 10 2.98 29,000 3,000
11.54%
DRREDDY 25-Sep-14 CE 3,200.00 9.00 6.75
300.00%
9.90
3.70
9,875 79 0.76 10,000 500
5.26%
ULTRACEMCO 25-Sep-14 CE 2,700.00 11.65 3.05
35.47%
12.00
9.00
9,875 79 1.06 20,125 4,625
29.84%
NIFTY 30-Oct-14 CE 7,600.00 446.15 23.55
5.57%
457.65
424.00
9,850 197 43.09 51,250 9,450
22.61%
NIFTY 30-Oct-14 CE 7,500.00 536.45 24.10
4.70%
550.00
492.10
9,600 192 50.65 110,600 7,600
7.38%
AUROPHARMA 25-Sep-14 CE 980.00 1.00 0.25
33.33%
2.15
1.00
9,500 19 0.14 45,000 3,000
7.14%
BANKBARODA 25-Sep-14 CE 1,060.00 0.60 -0.15
-20.00%
0.60
0.55
9,500 19 0.06 5,000 -9,500
-65.52%
ULTRACEMCO 25-Sep-14 CE 2,600.00 41.75 12.90
44.71%
44.50
27.50
9,375 75 3.38 9,750 0
0.00%
RELIANCE 30-Oct-14 CE 1,200.00 2.40 0.45
23.08%
2.95
1.90
9,250 37 0.20 10,250 9,250
925.00%
SBIN 30-Oct-14 CE 2,700.00 46.95 -0.40
-0.84%
52.80
40.00
9,250 74 4.22 38,750 0
0.00%
CIPLA 25-Sep-14 CE 570.00 44.75 -13.95
-23.76%
49.00
39.20
9,000 9 4.18 71,000 -6,000
-7.79%
IFCI 25-Sep-14 CE 30.00 2.40 -0.60
-20.00%
2.40
2.40
9,000 1 0.22 162,000 9,000
5.88%
IFCI 30-Oct-14 CE 37.50 0.50 -0.20
-28.57%
0.50
0.50
9,000 1 0.05 171,000 9,000
5.56%
ABIRLANUVO 25-Sep-14 CE 1,600.00 35.00 9.95
39.72%
43.75
20.00
9,000 36 3.01 9,500 -500
-5.00%
JUSTDIAL 25-Sep-14 CE 1,750.00 33.30 12.90
63.24%
34.00
17.45
9,000 72 2.33 8,750 -1,250
-12.50%
HDFC 30-Oct-14 CE 1,060.00 22.50 0.50
2.27%
26.10
19.60
8,750 35 1.87 7,250 4,750
190.00%
TECHM 25-Sep-14 CE 2,550.00 4.30 -0.55
-11.34%
6.40
4.00
8,750 70 0.45 134,125 625
0.47%
BANKNIFTY 25-Sep-14 CE 17,200.00 2.00 -0.85
-29.82%
2.25
1.20
8,700 348 0.15 59,475 -4,050
-6.38%
MCDOWELL-N 25-Sep-14 CE 2,300.00 106.70 21.75
25.60%
130.00
82.00
8,625 69 9.28 25,875 -3,750
-12.66%
AUROPHARMA 30-Oct-14 CE 900.00 31.40 7.25
30.02%
33.90
29.20
8,500 17 2.60 9,500 2,000
26.67%
BIOCON 30-Oct-14 CE 500.00 18.50 2.50
15.63%
20.50
15.00
8,500 17 1.59 8,500 7,500
750.00%
INDUSINDBK 25-Sep-14 CE 660.00 1.55 -0.55
-26.19%
1.90
1.00
8,500 17 0.13 48,000 1,000
2.13%
INFY 30-Oct-14 CE 3,800.00 110.00 25.00
29.41%
110.00
90.00
8,500 68 8.66 31,500 6,000
23.53%
INFY 30-Oct-14 CE 3,700.00 153.65 23.65
18.19%
155.00
128.00
8,250 66 12.26 16,750 6,375
61.45%
NIFTY 25-Sep-14 CE 6,000.00 1,982.25 36.30
1.87%
1,994.75
1,958.00
8,250 165 162.97 799,850 -4,050
-0.50%
RELIANCE 30-Oct-14 CE 980.00 40.00 1.95
5.12%
41.65
36.50
8,250 33 3.23 5,000 2,000
66.67%
ARVIND 30-Oct-14 CE 360.00 7.45 0.45
6.43%
7.70
4.80
8,000 4 0.54 6,000 2,000
50.00%
BHEL 25-Sep-14 CE 300.00 0.15 0.10
200.00%
0.15
0.05
8,000 4 0.01 48,000 4,000
9.09%
BIOCON 25-Sep-14 CE 560.00 0.65 0.15
30.00%
1.30
0.65
8,000 16 0.08 20,500 -1,000
-4.65%
BANKINDIA 25-Sep-14 CE 340.00 0.20 0.00
0.00%
0.25
0.20
8,000 8 0.02 49,000 2,000
4.26%
CIPLA 30-Oct-14 CE 630.00 18.35 -4.55
-19.87%
19.70
18.25
8,000 8 1.48 13,000 7,000
116.67%
CIPLA 30-Oct-14 CE 650.00 11.50 -3.45
-23.08%
14.00
10.75
8,000 8 0.93 16,000 -1,000
-5.88%
CROMPGREAV 30-Oct-14 CE 250.00 3.80 1.50
65.22%
3.80
2.75
8,000 4 0.25 16,000 6,000
60.00%
COALINDIA 25-Sep-14 CE 410.00 0.15 0.05
50.00%
0.15
0.10
8,000 8 0.01 111,000 -6,000
-5.13%
DLF 25-Sep-14 CE 230.00 0.05 0.00
0.00%
0.10
0.05
8,000 4 0.01 218,000 -4,000
-1.80%
HDIL 25-Sep-14 CE 125.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 360,000 -8,000
-2.17%
HDIL 30-Oct-14 CE 90.00 5.00 -1.00
-16.67%
5.00
5.00
8,000 1 0.40 80,000 8,000
11.11%
INDIACEM 25-Sep-14 CE 100.00 11.35 0.35
3.18%
11.35
11.35
8,000 2 0.91 12,000 8,000
200.00%
INDIACEM 25-Sep-14 CE 140.00 0.10 -0.05
-33.33%
0.10
0.05
8,000 2 0.01 80,000 0
0.00%
IDBI 25-Sep-14 CE 70.00 5.25 0.30
6.06%
5.25
5.25
8,000 2 0.42 20,000 8,000
66.67%
IDBI 27-Nov-14 CE 125.00 0.20 0.00
0.00%
3.10
0.20
8,000 2 0.13 - 0
0.00%
IDFC 30-Oct-14 CE 170.00 0.80 -0.10
-11.11%
0.90
0.80
8,000 4 0.07 58,000 8,000
16.00%
INFY 30-Oct-14 CE 4,000.00 47.70 12.70
36.29%
49.90
38.00
8,000 64 3.65 16,250 -875
-5.11%
JPASSOCIAT 30-Oct-14 CE 35.00 2.45 0.00
0.00%
2.45
2.45
8,000 1 0.20 8,000 0
0.00%
JPASSOCIAT 30-Oct-14 CE 45.00 0.45 -0.15
-25.00%
0.45
0.45
8,000 1 0.04 160,000 0
0.00%
JISLJALEQS 30-Oct-14 CE 95.00 3.45 0.65
23.21%
3.45
3.00
8,000 2 0.26 32,000 4,000
14.29%
JINDALSTEL 30-Oct-14 CE 260.00 2.00 -1.25
-38.46%
2.65
2.00
8,000 8 0.17 15,000 8,000
114.29%
LUPIN 25-Sep-14 CE 1,500.00 2.95 -2.15
-42.16%
10.00
2.15
8,000 32 0.30 20,500 750
3.80%
L&TFH 25-Sep-14 CE 77.50 0.10 -0.05
-33.33%
0.10
0.10
8,000 2 0.01 276,000 -8,000
-2.82%
L&TFH 25-Sep-14 CE 85.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 2 0.00 44,000 0
0.00%
L&TFH 30-Oct-14 CE 75.00 0.95 -0.15
-13.64%
0.95
0.75
8,000 2 0.07 88,000 4,000
4.76%
PNB 25-Sep-14 CE 1,060.00 1.60 -0.35
-17.95%
1.60
1.35
8,000 16 0.12 32,000 -500
-1.54%
PTC 25-Sep-14 CE 105.00 0.10 -0.05
-33.33%
0.10
0.10
8,000 2 0.01 52,000 -4,000
-7.14%
RECLTD 25-Sep-14 CE 320.00 0.25 -0.10
-28.57%
0.30
0.25
8,000 8 0.02 113,000 -3,000
-2.59%
RPOWER 25-Sep-14 CE 87.50 0.05 -0.05
-50.00%
0.05
0.05
8,000 2 0.00 192,000 0
0.00%
RPOWER 25-Sep-14 CE 92.50 0.20 0.15
300.00%
0.20
0.20
8,000 2 0.02 52,000 0
0.00%
RPOWER 30-Oct-14 CE 70.00 5.35 -19.70
-78.64%
5.35
5.05
8,000 2 0.42 8,000 8,000
0.00%
RPOWER 30-Oct-14 CE 77.50 2.50 -0.45
-15.25%
2.50
2.50
8,000 2 0.20 20,000 0
0.00%
SIEMENS 25-Sep-14 CE 950.00 4.90 2.05
71.93%
5.50
1.60
8,000 16 0.30 41,000 1,500
3.80%
SAIL 30-Oct-14 CE 90.00 0.65 -0.20
-23.53%
0.65
0.50
8,000 2 0.05 56,000 4,000
7.69%
SKSMICRO 25-Sep-14 CE 300.00 15.00 -22.85
-60.37%
15.80
13.45
8,000 8 1.17 7,000 6,000
600.00%
TATASTEEL 25-Sep-14 CE 460.00 39.90 6.65
20.00%
39.90
29.50
8,000 8 2.77 13,000 -3,000
-18.75%
TATAMTRDVR 25-Sep-14 CE 410.00 0.15 -0.20
-57.14%
0.30
0.15
8,000 4 0.02 96,000 -6,000
-5.88%
TATAPOWER 30-Oct-14 CE 95.00 1.00 0.00
0.00%
1.10
1.00
8,000 2 0.08 80,000 0
0.00%
TATAPOWER 30-Oct-14 CE 100.00 0.70 0.15
27.27%
0.70
0.70
8,000 2 0.06 144,000 8,000
5.88%
UNIONBANK 30-Oct-14 CE 240.00 3.75 -2.25
-37.50%
3.75
2.90
8,000 4 0.28 12,000 2,000
20.00%
UNIONBANK 30-Oct-14 CE 250.00 2.85 -2.20
-43.56%
2.85
2.60
8,000 4 0.22 24,000 8,000
50.00%
UCOBANK 27-Nov-14 CE 140.00 0.20 -0.90
-81.82%
3.20
0.20
8,000 2 0.14 - 0
0.00%
UCOBANK 30-Oct-14 CE 95.00 1.60 -0.60
-27.27%
1.60
1.60
8,000 2 0.13 24,000 8,000
50.00%
VOLTAS 25-Sep-14 CE 300.00 0.15 -0.05
-25.00%
0.25
0.15
8,000 4 0.01 188,000 -2,000
-1.05%
NIFTY 24-Dec-14 CE 8,200.00 193.60 3.25
1.71%
203.00
187.00
7,900 1 15.44 129,500 250
0.19%
SBIN 30-Oct-14 CE 2,600.00 80.65 -3.45
-4.10%
90.00
71.55
7,750 62 6.44 44,750 3,750
9.15%
SBIN 30-Oct-14 CE 2,650.00 61.80 -0.95
-1.51%
68.40
53.20
7,750 62 4.79 9,375 1,500
19.05%
ULTRACEMCO 25-Sep-14 CE 2,750.00 4.55 -0.85
-15.74%
5.90
3.75
7,625 61 0.33 14,625 -3,250
-18.18%
HAVELLS 25-Sep-14 CE 288.00 1.50 -1.95
-56.52%
1.90
1.20
7,500 6 0.11 17,500 6,250
55.56%
KOTAKBANK 25-Sep-14 CE 1,080.00 3.25 -0.80
-19.75%
4.10
2.40
7,500 15 0.23 25,500 -1,000
-3.77%
LUPIN 25-Sep-14 CE 1,480.00 4.65 -2.40
-34.04%
10.00
2.95
7,500 30 0.43 25,250 2,000
8.60%
TECHM 25-Sep-14 CE 2,400.00 54.25 -0.20
-0.37%
64.00
51.00
7,250 58 4.22 11,250 375
3.45%
BAJAJ-AUTO 25-Sep-14 CE 2,300.00 49.10 8.85
21.99%
56.35
40.20
7,125 57 3.44 17,250 -1,125
-6.12%
ADANIENT 25-Sep-14 CE 600.00 0.20 -0.05
-20.00%
0.25
0.10
7,000 7 0.01 78,000 -1,000
-1.27%
CIPLA 25-Sep-14 CE 690.00 0.45 -0.70
-60.87%
1.00
0.45
7,000 7 0.05 16,000 1,000
6.67%
CANBK 30-Oct-14 CE 400.00 19.00 -1.00
-5.00%
19.75
17.60
7,000 7 1.31 6,000 1,000
20.00%
CENTURYTEX 30-Oct-14 CE 620.00 15.00 -3.05
-16.90%
15.00
9.50
7,000 7 0.90 5,000 4,000
400.00%
GODREJIND 25-Sep-14 CE 320.00 13.80 1.55
12.65%
13.80
12.00
7,000 7 0.92 9,000 6,000
200.00%
HCLTECH 25-Sep-14 CE 1,800.00 1.05 -0.25
-19.23%
1.35
1.00
7,000 28 0.08 41,750 -6,000
-12.57%
IOC 25-Sep-14 CE 420.00 0.85 -0.60
-41.38%
1.25
0.70
7,000 7 0.06 77,000 -3,000
-3.75%
ITC 25-Sep-14 CE 345.00 13.00 0.90
7.44%
13.00
12.80
7,000 7 0.90 15,000 -7,000
-31.82%
LT 25-Sep-14 CE 1,750.00 0.50 -0.35
-41.18%
0.75
0.35
7,000 28 0.04 109,500 -2,500
-2.23%
RANBAXY 25-Sep-14 CE 700.00 0.30 -0.40
-57.14%
0.50
0.30
7,000 7 0.03 76,000 -4,000
-5.00%
TATAMOTORS 25-Sep-14 CE 580.00 0.10 -0.05
-33.33%
0.20
0.10
7,000 7 0.01 209,000 0
0.00%
TATAMOTORS 25-Sep-14 CE 600.00 0.15 0.05
50.00%
0.15
0.10
7,000 7 0.01 330,000 0
0.00%
TATAMOTORS 30-Oct-14 CE 510.00 19.95 1.45
7.84%
20.90
13.60
7,000 7 1.11 17,000 5,000
41.67%
TATAMOTORS 30-Oct-14 CE 540.00 7.95 0.70
9.66%
8.25
5.10
7,000 7 0.51 26,000 1,000
4.00%
TATACOMM 25-Sep-14 CE 430.00 0.35 -0.15
-30.00%
0.45
0.25
7,000 7 0.03 26,000 -2,000
-7.14%
M&M 25-Sep-14 CE 1,500.00 1.00 0.45
81.82%
3.00
1.00
6,750 27 0.12 36,500 -3,750
-9.32%
RELINFRA 25-Sep-14 CE 780.00 0.75 0.20
36.36%
0.80
0.45
6,500 13 0.04 75,000 -500
-0.66%
GLENMARK 25-Sep-14 CE 740.00 17.75 1.95
12.34%
19.00
12.10
6,500 13 1.00 8,500 -2,500
-22.73%
INDUSINDBK 25-Sep-14 CE 600.00 20.65 -7.35
-26.25%
26.50
20.65
6,500 13 1.66 51,000 -5,000
-8.93%
ABIRLANUVO 25-Sep-14 CE 1,700.00 5.50 1.05
23.60%
12.00
5.10
6,500 26 0.56 16,750 3,000
21.82%
MINDTREE 25-Sep-14 CE 1,200.00 6.00 0.45
8.11%
7.10
3.15
6,500 26 0.34 27,750 -1,250
-4.31%
M&M 30-Oct-14 CE 1,450.00 24.55 4.65
23.37%
33.25
23.35
6,500 26 1.82 6,250 4,750
316.67%
WIPRO 25-Sep-14 CE 610.00 1.05 0.05
5.00%
1.65
0.80
6,500 13 0.08 45,500 -1,500
-3.19%
HEROMOTOCO 25-Sep-14 CE 2,750.00 128.00 60.50
89.63%
135.00
70.35
6,375 51 6.72 13,125 -1,875
-12.50%
HAVELLS 25-Sep-14 CE 310.00 0.60 -0.40
-40.00%
0.60
0.30
6,250 5 0.03 21,250 -1,250
-5.56%
LUPIN 25-Sep-14 CE 1,300.00 76.00 4.05
5.63%
80.00
65.00
6,250 25 4.17 35,750 -750
-2.05%
JUSTDIAL 25-Sep-14 CE 1,800.00 18.35 7.45
68.35%
20.00
11.70
6,125 49 0.97 13,750 -1,125
-7.56%
ARVIND 25-Sep-14 CE 270.00 38.90 2.90
8.06%
41.40
38.90
6,000 3 2.38 154,000 -2,000
-1.28%
ARVIND 30-Oct-14 CE 280.00 37.00 13.70
58.80%
37.00
34.00
6,000 3 2.12 6,000 6,000
0.00%
AUROPHARMA 30-Oct-14 CE 1,020.00 9.00 -7.70
-46.11%
9.25
9.00
6,000 12 0.55 6,000 6,000
0.00%
APOLLOTYRE 30-Oct-14 CE 250.00 1.95 0.35
21.88%
2.15
1.95
6,000 3 0.12 40,000 0
0.00%
BHEL 30-Oct-14 CE 260.00 1.45 0.50
52.63%
2.50
1.25
6,000 3 0.10 12,000 6,000
100.00%
BANKINDIA 25-Sep-14 CE 330.00 0.25 -0.25
-50.00%
0.35
0.25
6,000 6 0.02 42,000 -5,000
-10.64%
CROMPGREAV 30-Oct-14 CE 240.00 4.95 1.40
39.44%
4.95
4.00
6,000 3 0.28 6,000 -2,000
-25.00%
CENTURYTEX 25-Sep-14 CE 680.00 0.60 0.10
20.00%
0.70
0.30
6,000 6 0.03 41,000 -1,000
-2.38%
CENTURYTEX 30-Oct-14 CE 640.00 9.30 1.55
20.00%
9.30
6.00
6,000 6 0.49 10,000 0
0.00%
DLF 25-Sep-14 CE 220.00 0.05 -0.05
-50.00%
0.05
0.05
6,000 3 0.00 966,000 -6,000
-0.62%
DABUR 25-Sep-14 CE 225.00 2.15 -0.10
-4.44%
3.00
2.15
6,000 3 0.16 30,000 2,000
7.14%
DABUR 25-Sep-14 CE 235.00 0.95 0.10
11.76%
1.30
0.80
6,000 3 0.06 72,000 -4,000
-5.26%
HINDALCO 30-Oct-14 CE 185.00 1.55 -1.70
-52.31%
1.80
1.55
6,000 3 0.10 16,000 4,000
33.33%
HDFCBANK 25-Sep-14 CE 820.00 29.80 -10.20
-25.50%
40.40
28.95
6,000 12 2.00 23,500 -1,500
-6.00%
IGL 25-Sep-14 CE 400.00 27.00 5.00
22.73%
27.00
15.00
6,000 6 1.02 28,000 0
0.00%
JINDALSTEL 25-Sep-14 CE 290.00 0.15 -0.10
-40.00%
0.20
0.10
6,000 6 0.01 152,000 -6,000
-3.80%
KTKBANK 25-Sep-14 CE 145.00 0.15 0.05
50.00%
0.15
0.10
6,000 3 0.01 54,000 -2,000
-3.57%
KOTAKBANK 25-Sep-14 CE 1,020.00 19.50 -3.40
-14.85%
21.80
17.20
6,000 12 1.16 6,500 -500
-7.14%
ADANIPORTS 25-Sep-14 CE 330.00 0.30 -0.10
-25.00%
0.30
0.25
6,000 3 0.02 84,000 -4,000
-4.55%
ADANIPORTS 25-Sep-14 CE 340.00 0.15 -0.10
-40.00%
0.20
0.15
6,000 3 0.01 58,000 -6,000
-9.38%
NIFTY 24-Dec-14 CE 9,200.00 16.20 12.55
343.84%
21.00
5.00
6,000 3 0.97 - 0
0.00%
NMDC 30-Oct-14 CE 180.00 5.50 0.50
10.00%
6.50
5.50
6,000 3 0.36 6,000 2,000
50.00%
ORIENTBANK 25-Sep-14 CE 340.00 0.10 -0.05
-33.33%
0.10
0.05
6,000 3 0.00 4,000 0
0.00%
PETRONET 25-Sep-14 CE 185.00 6.50 -5.80
-47.15%
7.85
6.50
6,000 3 0.44 6,000 2,000
50.00%
RELCAPITAL 25-Sep-14 CE 620.00 0.30 -0.05
-14.29%
0.30
0.30
6,000 6 0.02 64,000 -6,000
-8.57%
UPL 25-Sep-14 CE 320.00 20.15 -31.35
-60.87%
25.85
20.15
6,000 3 1.32 50,000 -4,000
-7.41%
SUNTV 25-Sep-14 CE 400.00 0.50 -0.25
-33.33%
0.70
0.50
6,000 6 0.03 44,000 1,000
2.33%
TATAMOTORS 30-Oct-14 CE 480.00 35.00 -9.00
-20.45%
35.00
26.30
6,000 6 1.76 10,000 6,000
150.00%
TATAMTRDVR 30-Oct-14 CE 370.00 15.10 2.85
23.27%
15.10
11.45
6,000 3 0.76 28,000 0
0.00%
TVSMOTOR 25-Sep-14 CE 260.00 0.20 -0.05
-20.00%
0.30
0.20
6,000 3 0.01 82,000 0
0.00%
TVSMOTOR 30-Oct-14 CE 220.00 12.45 0.45
3.75%
13.05
12.40
6,000 3 0.76 6,000 4,000
200.00%
VOLTAS 30-Oct-14 CE 240.00 13.45 3.50
35.18%
13.45
13.00
6,000 3 0.80 4,000 4,000
0.00%
TATACOMM 30-Oct-14 CE 380.00 10.00 -22.45
-69.18%
12.65
10.00
6,000 6 0.63 6,000 6,000
0.00%
YESBANK 30-Oct-14 CE 640.00 8.35 0.30
3.73%
9.55
8.35
6,000 6 0.55 22,000 2,000
10.00%
NIFTY 30-Oct-14 CE 6,700.00 1,310.65 -34.25
-2.55%
1,314.80
1,287.50
5,950 119 77.39 7,550 5,950
371.88%
ABIRLANUVO 25-Sep-14 CE 1,650.00 16.95 4.45
35.60%
19.25
12.30
5,750 23 0.88 8,750 -250
-2.78%
BANKNIFTY 25-Sep-14 CE 15,700.00 288.35 -12.10
-4.03%
343.65
269.60
5,725 229 16.80 10,600 300
2.91%
BANKNIFTY 30-Oct-14 CE 16,600.00 157.00 -14.65
-8.53%
178.00
150.00
5,525 221 9.08 86,425 1,325
1.56%
GLENMARK 25-Sep-14 CE 760.00 10.45 1.45
16.11%
10.95
8.00
5,500 11 0.49 7,500 1,500
25.00%
GLENMARK 25-Sep-14 CE 800.00 3.30 -0.50
-13.16%
3.55
2.15
5,500 11 0.17 34,000 -2,000
-5.56%
SUNPHARMA 25-Sep-14 CE 890.00 1.20 -0.30
-20.00%
1.50
0.85
5,500 11 0.07 54,000 0
0.00%
TCS 30-Oct-14 CE 2,600.00 89.10 15.10
20.41%
95.35
78.65
5,500 44 4.89 18,375 3,125
20.49%
NIFTY 25-Sep-14 CE 6,700.00 1,285.70 36.25
2.90%
1,290.85
1,264.00
5,350 107 68.67 202,850 -3,000
-1.46%
COLPAL 25-Sep-14 CE 1,640.00 15.10 -20.80
-57.94%
35.85
10.25
5,250 21 0.87 2,250 0
0.00%
HDFC 25-Sep-14 CE 1,000.00 28.50 -1.55
-5.16%
38.00
26.55
5,250 21 1.61 3,500 1,750
100.00%
HEROMOTOCO 25-Sep-14 CE 2,700.00 163.30 62.80
62.49%
174.00
115.65
5,250 42 8.26 10,375 -3,750
-26.55%
ULTRACEMCO 25-Sep-14 CE 2,650.00 22.20 7.55
51.54%
24.90
13.70
5,250 42 1.06 8,250 -750
-8.33%
AUROPHARMA 25-Sep-14 CE 820.00 53.60 11.70
27.92%
55.00
47.80
5,000 10 2.59 77,500 -2,500
-3.13%
AUROPHARMA 30-Oct-14 CE 960.00 14.85 3.55
31.42%
16.20
14.85
5,000 10 0.79 8,000 0
0.00%
BHARATFORG 30-Oct-14 CE 880.00 20.55 -0.15
-0.72%
26.75
20.55
5,000 5 1.24 3,000 3,000
0.00%
BANKINDIA 30-Oct-14 CE 300.00 11.50 -2.50
-17.86%
12.00
10.50
5,000 5 0.56 7,000 4,000
133.33%
RELINFRA 30-Oct-14 CE 640.00 40.00 -104.20
-72.26%
40.00
30.55
5,000 10 1.73 3,500 3,500
0.00%
IGL 25-Sep-14 CE 410.00 10.65 -0.85
-7.39%
11.00
9.45
5,000 5 0.53 38,000 1,000
2.70%
IOC 25-Sep-14 CE 360.00 14.60 -4.95
-25.32%
16.70
14.60
5,000 5 0.79 23,000 3,000
15.00%
IOC 25-Sep-14 CE 440.00 0.45 -0.15
-25.00%
0.60
0.45
5,000 5 0.03 9,000 -2,000
-18.18%
LICHSGFIN 30-Oct-14 CE 320.00 8.50 1.50
21.43%
9.00
5.70
5,000 5 0.39 6,000 3,000
100.00%
SBIN 30-Oct-14 CE 2,800.00 23.00 -2.05
-8.18%
25.90
20.00
5,000 40 1.15 35,750 -125
-0.35%
SKSMICRO 25-Sep-14 CE 360.00 0.35 -0.15
-30.00%
0.90
0.35
5,000 5 0.02 83,000 0
0.00%
TATACHEM 25-Sep-14 CE 440.00 0.20 -0.10
-33.33%
0.30
0.20
5,000 5 0.01 29,000 -5,000
-14.71%
TATACHEM 25-Sep-14 CE 450.00 0.20 -0.15
-42.86%
0.45
0.15
5,000 5 0.01 38,000 0
0.00%
TATASTEEL 25-Sep-14 CE 620.00 0.10 -0.05
-33.33%
0.10
0.05
5,000 5 0.00 118,000 -1,000
-0.84%
NIFTY 25-Sep-14 CE 6,500.00 1,483.00 29.70
2.04%
1,490.60
1,460.00
4,950 99 73.27 168,000 2,600
1.57%
NIFTY 30-Oct-14 CE 7,000.00 1,012.60 31.80
3.24%
1,030.00
996.00
4,650 93 47.04 36,300 4,400
13.79%
ASIANPAINT 25-Sep-14 CE 640.00 13.55 -1.45
-9.67%
15.60
13.00
4,500 9 0.65 101,000 1,000
1.00%
BPCL 25-Sep-14 CE 740.00 0.80 -0.15
-15.79%
1.00
0.70
4,500 9 0.04 86,500 0
0.00%
BPCL 25-Sep-14 CE 760.00 0.65 -0.30
-31.58%
0.90
0.50
4,500 9 0.03 54,000 -2,000
-3.57%
RELINFRA 25-Sep-14 CE 800.00 0.50 0.05
11.11%
0.60
0.35
4,500 9 0.02 70,500 -2,000
-2.76%
NIFTY 25-Sep-14 CE 7,750.00 243.40 25.45
11.68%
260.00
216.05
4,500 90 11.05 8,400 -700
-7.69%
JUSTDIAL 25-Sep-14 CE 1,700.00 53.05 18.00
51.36%
55.00
31.00
4,375 35 1.86 7,875 -250
-3.08%
RELIANCE 27-Nov-14 CE 1,100.00 11.75 -1.25
-9.62%
13.00
10.85
4,250 17 0.49 32,000 500
1.59%
INFY 25-Sep-14 CE 3,950.00 2.50 1.05
72.41%
2.80
1.10
4,125 33 0.10 25,875 -1,875
-6.76%
HEXAWARE 25-Sep-14 CE 165.00 5.00 -1.15
-18.70%
7.45
5.00
4,000 2 0.25 130,000 0
0.00%
ANDHRABANK 25-Sep-14 CE 95.00 0.05 -0.15
-75.00%
0.05
0.05
4,000 1 0.00 32,000 0
0.00%
ALBK 25-Sep-14 CE 115.00 6.70 0.15
2.29%
6.70
6.70
4,000 1 0.27 136,000 -4,000
-2.86%
ALBK 30-Oct-14 CE 130.00 2.40 0.20
9.09%
2.40
2.40
4,000 1 0.10 44,000 4,000
10.00%
ARVIND 30-Oct-14 CE 310.00 22.35 4.35
24.17%
22.35
18.35
4,000 2 0.81 4,000 2,000
100.00%
AUROPHARMA 30-Oct-14 CE 1,040.00 8.00 3.45
75.82%
8.35
8.00
4,000 8 0.32 9,500 4,000
72.73%
APOLLOTYRE 25-Sep-14 CE 170.00 28.00 2.00
7.69%
28.20
28.00
4,000 2 1.12 148,000 -2,000
-1.33%
BHEL 25-Sep-14 CE 290.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 16,000 0
0.00%
BHEL 27-Nov-14 CE 310.00 1.40 -5.75
-80.42%
2.70
0.10
4,000 2 0.11 - 0
0.00%
BHEL 27-Nov-14 CE 320.00 1.80 -4.00
-68.97%
3.40
0.20
4,000 2 0.07 - 0
0.00%
BHEL 30-Oct-14 CE 250.00 2.00 -0.30
-13.04%
2.00
2.00
4,000 2 0.08 20,000 2,000
11.11%
BIOCON 30-Oct-14 CE 520.00 11.45 -1.80
-13.58%
14.45
9.65
4,000 8 0.47 3,000 1,500
100.00%
CIPLA 25-Sep-14 CE 580.00 33.85 -11.45
-25.28%
39.60
33.85
4,000 4 1.48 102,000 -1,000
-0.97%
CROMPGREAV 30-Oct-14 CE 260.00 2.10 0.70
50.00%
2.10
2.10
4,000 2 0.08 8,000 4,000
100.00%
CENTURYTEX 30-Oct-14 CE 580.00 29.35 -59.75
-67.06%
29.35
26.00
4,000 4 1.09 3,000 3,000
0.00%
DABUR 25-Sep-14 CE 250.00 0.20 0.05
33.33%
0.20
0.10
4,000 2 0.01 56,000 -4,000
-6.67%
EXIDEIND 25-Sep-14 CE 160.00 14.70 1.65
12.64%
14.70
14.30
4,000 2 0.58 46,000 0
0.00%
FEDERALBNK 30-Oct-14 CE 120.00 7.00 -5.60
-44.44%
7.00
7.00
4,000 1 0.28 4,000 4,000
0.00%
AMBUJACEM 30-Oct-14 CE 230.00 3.00 -2.90
-49.15%
3.85
3.00
4,000 2 0.14 6,000 4,000
200.00%
GRASIM 25-Sep-14 CE 3,600.00 41.00 -10.90
-21.00%
56.55
35.00
4,000 32 1.84 8,000 875
12.28%
INDIACEM 25-Sep-14 CE 150.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 12,000 0
0.00%
INDIACEM 30-Oct-14 CE 130.00 1.75 0.10
6.06%
1.75
1.75
4,000 1 0.07 8,000 4,000
100.00%
INDIACEM 30-Oct-14 CE 135.00 1.00 -0.65
-39.39%
1.00
1.00
4,000 1 0.04 - -4,000
-100.00%
IDEA 25-Sep-14 CE 155.00 8.60 -3.10
-26.50%
8.65
8.60
4,000 2 0.34 88,000 0
0.00%
IDEA 25-Sep-14 CE 200.00 0.05 0.00
0.00%
0.10
0.05
4,000 2 0.00 46,000 0
0.00%
IDEA 27-Nov-14 CE 205.00 1.00 -1.05
-51.22%
6.05
1.00
4,000 2 0.14 - 0
0.00%
IDEA 30-Oct-14 CE 170.00 3.15 -5.25
-62.50%
4.30
3.15
4,000 2 0.15 6,000 4,000
200.00%
IDBI 25-Sep-14 CE 95.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 24,000 0
0.00%
IGL 25-Sep-14 CE 480.00 0.70 0.20
40.00%
1.00
0.40
4,000 4 0.02 14,000 1,000
7.69%
IRB 30-Oct-14 CE 320.00 2.50 -3.00
-54.55%
2.50
2.50
4,000 1 0.10 8,000 4,000
100.00%
IBREALEST 25-Sep-14 CE 85.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 268,000 -4,000
-1.47%
JSWENERGY 25-Sep-14 CE 95.00 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 36,000 0
0.00%
JSWENERGY 25-Sep-14 CE 97.50 0.05 -0.35
-87.50%
0.05
0.05
4,000 1 0.00 8,000 -4,000
-33.33%
JSWENERGY 30-Oct-14 CE 75.00 4.00 -5.75
-58.97%
4.00
4.00
4,000 1 0.16 4,000 4,000
0.00%
JSWENERGY 30-Oct-14 CE 82.50 1.50 -5.20
-77.61%
1.50
1.50
4,000 1 0.06 4,000 4,000
0.00%
JISLJALEQS 30-Oct-14 CE 110.00 0.90 0.10
12.50%
0.90
0.90
4,000 1 0.04 4,000 4,000
0.00%
KTKBANK 30-Oct-14 CE 130.00 3.30 -0.70
-17.50%
4.00
3.30
4,000 2 0.15 12,000 0
0.00%
L&TFH 25-Sep-14 CE 82.50 0.05 -0.20
-80.00%
0.05
0.05
4,000 1 0.00 4,000 0
0.00%
L&TFH 30-Oct-14 CE 65.00 3.70 -3.90
-51.32%
3.70
3.70
4,000 1 0.15 4,000 4,000
0.00%
LICHSGFIN 30-Oct-14 CE 330.00 5.75 1.75
43.75%
5.75
5.20
4,000 4 0.22 4,000 2,000
100.00%
LICHSGFIN 30-Oct-14 CE 350.00 2.25 -1.75
-43.75%
2.70
2.00
4,000 4 0.09 6,000 3,000
100.00%
ADANIPORTS 25-Sep-14 CE 270.00 10.55 -16.95
-61.64%
14.10
10.55
4,000 2 0.49 4,000 2,000
100.00%
ADANIPORTS 25-Sep-14 CE 350.00 0.10 -0.05
-33.33%
0.10
0.10
4,000 2 0.00 50,000 -4,000
-7.41%
NIFTY 25-Sep-14 CE 5,500.00 2,475.35 -25.65
-1.03%
2,480.00
2,459.45
4,000 80 98.89 17,650 -4,000
-18.48%
NTPC 25-Sep-14 CE 125.00 8.75 -2.25
-20.45%
9.00
8.75
4,000 2 0.35 6,000 2,000
50.00%
NTPC 25-Sep-14 CE 160.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 480,000 -4,000
-0.83%
ONGC 25-Sep-14 CE 380.00 29.10 -6.55
-18.37%
32.60
29.10
4,000 4 1.23 10,000 4,000
66.67%
POWERGRID 25-Sep-14 CE 130.00 4.90 -1.45
-22.83%
4.90
4.50
4,000 2 0.19 372,000 0
0.00%
PTC 25-Sep-14 CE 110.00 0.25 0.05
25.00%
0.25
0.25
4,000 1 0.01 16,000 0
0.00%
RELCAPITAL 30-Oct-14 CE 580.00 6.05 -1.50
-19.87%
7.10
6.05
4,000 4 0.27 5,000 3,000
150.00%
RELCAPITAL 30-Oct-14 CE 600.00 4.00 -0.35
-8.05%
5.20
4.00
4,000 4 0.18 12,000 2,000
20.00%
RCOM 25-Sep-14 CE 135.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 2 0.00 376,000 -2,000
-0.53%
RCOM 25-Sep-14 CE 150.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 172,000 -2,000
-1.15%
RANBAXY 25-Sep-14 CE 750.00 0.20 0.00
0.00%
0.20
0.05
4,000 4 0.01 2,000 -1,000
-33.33%
RPOWER 30-Oct-14 CE 65.00 8.00 -21.45
-72.84%
8.00
8.00
4,000 1 0.32 4,000 4,000
0.00%
RPOWER 30-Oct-14 CE 95.00 0.35 -8.45
-96.02%
0.35
0.35
4,000 1 0.01 4,000 4,000
0.00%
SAIL 30-Oct-14 CE 70.00 7.00 -13.75
-66.27%
7.00
7.00
4,000 1 0.28 4,000 4,000
0.00%
SYNDIBANK 30-Oct-14 CE 130.00 5.05 -1.75
-25.74%
5.05
5.05
4,000 1 0.20 12,000 4,000
50.00%
SYNDIBANK 30-Oct-14 CE 135.00 3.40 -1.25
-26.88%
3.40
3.40
4,000 1 0.14 4,000 0
0.00%
SSLT 30-Oct-14 CE 300.00 5.00 -1.90
-27.54%
6.75
5.00
4,000 2 0.23 18,000 -2,000
-10.00%
UPL 25-Sep-14 CE 410.00 0.25 -0.20
-44.44%
0.45
0.25
4,000 2 0.01 78,000 0
0.00%
TATAMOTORS 30-Oct-14 CE 550.00 6.55 1.60
32.32%
6.55
4.05
4,000 4 0.21 13,000 1,000
8.33%
TATAMTRDVR 30-Oct-14 CE 400.00 5.60 -1.55
-21.68%
5.60
5.55
4,000 2 0.22 2,000 2,000
0.00%
TATAPOWER 30-Oct-14 CE 105.00 0.15 -0.15
-50.00%
0.15
0.15
4,000 1 0.01 4,000 0
0.00%
TATAGLOBAL 30-Oct-14 CE 165.00 5.50 0.50
10.00%
5.50
5.50
4,000 2 0.22 4,000 4,000
0.00%
TATAGLOBAL 30-Oct-14 CE 175.00 3.25 -0.75
-18.75%
3.25
3.10
4,000 2 0.13 6,000 2,000
50.00%
UNIONBANK 30-Oct-14 CE 230.00 5.45 -1.35
-19.85%
5.45
5.10
4,000 2 0.21 8,000 4,000
100.00%
UCOBANK 25-Sep-14 CE 105.00 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 164,000 -4,000
-2.38%
NIFTY 25-Sep-14 CE 8,650.00 0.15 -0.25
-62.50%
0.15
0.05
3,950 79 0.00 4,150 -100
-2.35%
NIFTY 25-Sep-14 CE 6,600.00 1,384.35 31.35
2.32%
1,386.80
1,366.00
3,900 78 53.48 115,850 -3,050
-2.57%
SBIN 30-Oct-14 CE 2,550.00 107.15 -44.85
-29.51%
108.00
95.00
3,750 30 3.68 2,875 2,875
0.00%
BANKNIFTY 25-Sep-14 CE 15,600.00 379.95 -3.45
-0.90%
408.35
345.00
3,725 149 13.81 5,925 375
6.76%
TCS 25-Sep-14 CE 2,800.00 1.75 0.50
40.00%
1.90
1.00
3,625 29 0.05 49,375 -2,125
-4.13%
NIFTY 24-Dec-14 CE 5,500.00 2,580.00 35.00
1.38%
2,595.00
2,547.50
3,600 1 92.10 284,750 0
0.00%
BPCL 25-Sep-14 CE 620.00 27.65 12.65
84.33%
28.80
21.25
3,500 7 0.86 2,000 1,500
300.00%
BPCL 30-Oct-14 CE 700.00 10.55 -3.10
-22.71%
10.55
8.25
3,500 7 0.33 11,000 2,000
22.22%
INDUSINDBK 25-Sep-14 CE 610.00 16.85 -2.35
-12.24%
18.25
14.45
3,500 7 0.58 13,000 0
0.00%
LUPIN 25-Sep-14 CE 1,200.00 169.00 -20.95
-11.03%
172.00
167.00
3,500 14 5.94 3,500 -2,750
-44.00%
WIPRO 25-Sep-14 CE 620.00 0.65 0.00
0.00%
1.25
0.65
3,500 7 0.03 45,500 -1,000
-2.15%
MARUTI 25-Sep-14 CE 3,150.00 2.95 0.30
11.32%
3.00
1.40
3,375 27 0.07 15,750 -2,875
-15.44%
NIFTY 30-Oct-14 CE 7,400.00 627.00 14.00
2.28%
635.00
622.00
3,350 67 21.02 6,300 3,200
103.23%
NIFTY 24-Dec-14 CE 8,600.00 63.10 1.85
3.02%
66.00
62.65
3,300 66 2.13 262,300 -2,050
-0.78%
NIFTY 30-Oct-14 CE 8,150.00 86.15 10.05
13.21%
90.00
77.00
3,150 63 2.63 2,000 1,050
110.53%
NIFTY 24-Dec-14 CE 8,400.00 117.70 4.60
4.07%
121.00
112.10
3,050 2 3.55 33,650 1,650
5.16%
BANKBARODA 25-Sep-14 CE 1,020.00 1.50 -0.55
-26.83%
1.55
1.05
3,000 6 0.04 41,000 -1,500
-3.53%
CIPLA 25-Sep-14 CE 700.00 0.80 -0.30
-27.27%
0.80
0.75
3,000 3 0.02 57,000 2,000
3.64%
CIPLA 30-Oct-14 CE 620.00 23.65 -8.35
-26.09%
26.95
22.75
3,000 3 0.73 11,000 2,000
22.22%
CIPLA 30-Oct-14 CE 700.00 6.40 1.30
25.49%
6.40
4.05
3,000 3 0.15 14,000 1,000
7.69%
COLPAL 25-Sep-14 CE 1,660.00 9.00 -14.00
-60.87%
26.85
5.60
3,000 12 0.33 2,750 1,250
83.33%
HDFCBANK 25-Sep-14 CE 920.00 0.10 -0.15
-60.00%
0.10
0.10
3,000 6 0.00 136,500 0
0.00%
IOC 30-Oct-14 CE 440.00 3.25 -2.20
-40.37%
3.25
2.95
3,000 3 0.09 3,000 2,000
200.00%
ITC 30-Oct-14 CE 380.00 2.15 0.05
2.38%
2.60
2.05
3,000 3 0.07 5,000 2,000
66.67%
JINDALSTEL 25-Sep-14 CE 310.00 0.10 0.00
0.00%
0.10
0.10
3,000 3 0.00 34,000 -2,000
-5.56%
JINDALSTEL 25-Sep-14 CE 320.00 0.15 0.05
50.00%
0.15
0.10
3,000 3 0.00 50,000 -1,000
-1.96%
KOTAKBANK 25-Sep-14 CE 1,100.00 1.30 -0.75
-36.59%
2.15
1.00
3,000 6 0.05 32,500 -1,000
-2.99%
LT 30-Oct-14 CE 1,650.00 16.00 -2.40
-13.04%
18.50
14.00
3,000 12 0.47 6,500 1,750
36.84%
PNB 25-Sep-14 CE 1,100.00 0.55 -0.20
-26.67%
0.60
0.50
3,000 6 0.02 33,000 1,500
4.76%
RANBAXY 25-Sep-14 CE 580.00 22.25 18.20
449.38%
25.55
22.25
3,000 3 0.73 3,000 3,000
0.00%
RANBAXY 25-Sep-14 CE 690.00 0.55 -0.25
-31.25%
0.55
0.55
3,000 3 0.02 25,000 -3,000
-10.71%
SKSMICRO 30-Oct-14 CE 330.00 13.55 1.10
8.84%
13.80
12.60
3,000 3 0.40 4,000 3,000
300.00%
TATAMOTORS 25-Sep-14 CE 610.00 0.10 0.05
100.00%
0.10
0.05
3,000 3 0.00 12,000 -2,000
-14.29%
TATAMOTORS 30-Oct-14 CE 560.00 4.00 -1.60
-28.57%
4.00
3.20
3,000 3 0.10 59,000 -1,000
-1.67%
TITAN 25-Sep-14 CE 360.00 15.50 -11.20
-41.95%
15.55
14.60
3,000 3 0.46 10,000 -3,000
-23.08%
TATASTEEL 30-Oct-14 CE 600.00 2.00 1.00
100.00%
2.00
2.00
3,000 3 0.06 6,000 -1,000
-14.29%
NIFTY 30-Oct-14 CE 6,100.00 1,887.05 16.90
0.90%
1,902.00
1,881.00
2,950 59 55.77 7,900 2,950
59.60%
NIFTY 24-Dec-14 CE 7,000.00 1,135.00 13.35
1.19%
1,168.60
1,120.00
2,900 12 32.98 458,700 -700
-0.15%
INFY 25-Sep-14 CE 4,000.00 1.50 0.35
30.43%
1.60
0.90
2,875 23 0.04 55,375 -1,875
-3.28%
TCS 30-Oct-14 CE 2,700.00 49.00 10.00
25.64%
50.90
44.20
2,875 23 1.39 28,500 1,000
3.64%
JUBLFOOD 25-Sep-14 CE 1,400.00 1.50 -3.50
-70.00%
5.15
1.05
2,750 11 0.07 8,250 -250
-2.94%
JSWSTEEL 25-Sep-14 CE 1,450.00 1.05 0.50
90.91%
1.05
0.90
2,750 11 0.03 28,000 -1,500
-5.08%
BANKNIFTY 25-Sep-14 CE 15,200.00 727.75 19.80
2.80%
750.45
668.00
2,700 108 19.25 3,475 -1,075
-23.63%
BAJAJ-AUTO 25-Sep-14 CE 2,450.00 4.85 -0.45
-8.49%
6.00
3.05
2,625 21 0.13 21,625 -2,250
-9.42%
AUROPHARMA 25-Sep-14 CE 720.00 147.90 -30.10
-16.91%
147.90
147.90
2,500 5 3.70 15,000 0
0.00%
BATAINDIA 25-Sep-14 CE 1,300.00 12.00 -13.00
-52.00%
20.10
11.50
2,500 10 0.33 3,000 1,250
71.43%
RELINFRA 25-Sep-14 CE 860.00 0.15 -0.05
-25.00%
0.25
0.15
2,500 5 0.01 7,500 -2,500
-25.00%
HCLTECH 25-Sep-14 CE 1,750.00 2.00 -0.50
-20.00%
3.00
2.00
2,500 10 0.07 42,250 750
1.81%
HDFCBANK 30-Oct-14 CE 880.00 16.00 1.00
6.67%
16.00
15.95
2,500 5 0.40 2,500 1,000
66.67%
HAVELLS 25-Sep-14 CE 285.00 2.25 -2.25
-50.00%
2.25
2.25
2,500 2 0.06 8,750 2,500
40.00%
ICICIBANK 25-Sep-14 CE 1,450.00 92.05 -2.95
-3.11%
99.30
92.05
2,500 10 2.32 107,750 -250
-0.23%
JUBLFOOD 25-Sep-14 CE 1,350.00 5.00 -7.00
-58.33%
6.35
5.00
2,500 10 0.14 5,750 -1,000
-14.81%
RELIANCE 30-Oct-14 CE 1,120.00 4.00 0.65
19.40%
4.00
3.05
2,500 10 0.10 4,250 2,250
112.50%
SUNPHARMA 30-Oct-14 CE 860.00 10.95 -3.55
-24.48%
14.30
10.95
2,500 5 0.32 9,000 0
0.00%
AXISBANK 25-Sep-14 CE 470.00 0.10 -0.05
-33.33%
0.10
0.05
2,500 2 0.00 30,000 -2,500
-7.69%
WIPRO 30-Oct-14 CE 600.00 11.00 -0.90
-7.56%
11.40
10.00
2,500 5 0.27 6,500 1,500
30.00%
GRASIM 25-Sep-14 CE 3,700.00 14.50 -6.20
-29.95%
23.00
12.10
2,250 18 0.38 5,875 -625
-9.62%
ICICIBANK 30-Oct-14 CE 1,650.00 17.20 -2.80
-14.00%
19.30
16.00
2,250 9 0.39 7,750 1,500
24.00%
MCDOWELL-N 30-Oct-14 CE 2,550.00 5.00 0.00
0.00%
5.00
2.50
2,250 18 0.08 2,000 1,750
700.00%
ULTRACEMCO 25-Sep-14 CE 2,850.00 2.05 -0.35
-14.58%
2.50
1.50
2,250 18 0.05 14,500 250
1.75%
BANKNIFTY 25-Sep-14 CE 17,300.00 1.80 -0.55
-23.40%
2.15
1.50
2,150 86 0.04 36,425 50
0.14%
NIFTY 27-Nov-14 CE 7,500.00 592.00 27.50
4.87%
592.00
568.05
2,150 43 12.47 32,500 2,100
6.91%
SBIN 25-Sep-14 CE 2,400.00 172.45 -9.05
-4.99%
184.00
158.00
2,125 17 3.65 35,625 625
1.79%
TECHM 25-Sep-14 CE 2,700.00 0.50 -0.55
-52.38%
0.50
0.20
2,125 17 0.01 18,250 1,625
9.77%
HEXAWARE 25-Sep-14 CE 210.00 0.30 -0.05
-14.29%
0.30
0.30
2,000 1 0.01 12,000 0
0.00%
HEXAWARE 30-Oct-14 CE 175.00 7.00 2.75
64.71%
7.00
7.00
2,000 1 0.14 2,000 2,000
0.00%
HEXAWARE 30-Oct-14 CE 180.00 5.50 2.05
59.42%
5.50
5.50
2,000 1 0.11 2,000 2,000
0.00%
HEXAWARE 30-Oct-14 CE 185.00 5.00 -4.75
-48.72%
5.00
5.00
2,000 1 0.10 4,000 2,000
100.00%
ADANIENT 30-Oct-14 CE 540.00 11.05 -1.95
-15.00%
11.05
10.25
2,000 2 0.21 3,000 2,000
200.00%
ARVIND 25-Sep-14 CE 230.00 71.65 -4.35
-5.72%
71.65
71.65
2,000 1 1.43 6,000 0
0.00%
ARVIND 25-Sep-14 CE 240.00 61.45 2.70
4.60%
61.45
61.45
2,000 1 1.23 20,000 0
0.00%
ARVIND 25-Sep-14 CE 250.00 51.65 -17.80
-25.63%
51.65
51.65
2,000 1 1.03 48,000 0
0.00%
ARVIND 25-Sep-14 CE 260.00 45.50 -10.50
-18.75%
45.50
45.50
2,000 1 0.91 92,000 0
0.00%
ARVIND 30-Oct-14 CE 300.00 23.10 -1.90
-7.60%
23.10
23.10
2,000 1 0.46 4,000 2,000
100.00%
BHARATFORG 30-Oct-14 CE 900.00 19.75 -19.25
-49.36%
20.00
19.75
2,000 2 0.40 2,000 1,000
100.00%
BHEL 30-Oct-14 CE 210.00 14.50 1.10
8.21%
14.50
14.50
2,000 1 0.29 4,000 2,000
100.00%
RELINFRA 25-Sep-14 CE 620.00 30.00 -118.15
-79.75%
30.00
24.00
2,000 4 0.57 1,500 1,500
0.00%
BHARTIARTL 25-Sep-14 CE 380.00 33.65 -0.90
-2.60%
35.55
33.65
2,000 2 0.69 97,000 -1,000
-1.02%
BHARTIARTL 25-Sep-14 CE 460.00 0.35 0.00
0.00%
0.35
0.25
2,000 2 0.01 42,000 -1,000
-2.33%
CIPLA 25-Sep-14 CE 550.00 62.00 -10.80
-14.84%
67.50
62.00
2,000 2 1.30 36,000 0
0.00%
CANBK 25-Sep-14 CE 480.00 0.30 -0.10
-25.00%
0.30
0.20
2,000 2 0.01 91,000 0
0.00%
CROMPGREAV 25-Sep-14 CE 190.00 20.20 -1.85
-8.39%
20.20
20.20
2,000 1 0.40 12,000 2,000
20.00%
CROMPGREAV 25-Sep-14 CE 270.00 0.10 0.00
0.00%
0.10
0.10
2,000 1 0.00 86,000 -2,000
-2.27%
CROMPGREAV 30-Oct-14 CE 210.00 11.10 -4.90
-30.63%
11.10
11.10
2,000 1 0.22 4,000 2,000
100.00%
COALINDIA 25-Sep-14 CE 310.00 29.85 -62.55
-67.69%
29.85
29.85
2,000 2 0.60 2,000 2,000
0.00%
COALINDIA 30-Oct-14 CE 340.00 13.50 -6.50
-32.50%
13.50
8.25
2,000 2 0.22 4,000 2,000
100.00%
COALINDIA 30-Oct-14 CE 390.00 1.65 -2.35
-58.75%
1.65
1.55
2,000 2 0.03 3,000 2,000
200.00%
CENTURYTEX 25-Sep-14 CE 540.00 36.50 -39.15
-51.75%
37.90
36.50
2,000 2 0.74 1,000 1,000
0.00%
DLF 25-Sep-14 CE 240.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 124,000 0
0.00%
EXIDEIND 25-Sep-14 CE 165.00 10.70 0.90
9.18%
10.70
10.70
2,000 1 0.21 94,000 0
0.00%
AMBUJACEM 30-Oct-14 CE 220.00 5.00 -3.00
-37.50%
5.00
5.00
2,000 1 0.10 4,000 2,000
100.00%
HINDALCO 25-Sep-14 CE 205.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 1 0.00 48,000 0
0.00%
HINDALCO 30-Oct-14 CE 150.00 15.00 -33.35
-68.98%
15.00
15.00
2,000 1 0.30 2,000 2,000
0.00%
HDFC 25-Sep-14 CE 1,120.00 0.80 0.05
6.67%
0.80
0.75
2,000 8 0.02 55,000 250
0.46%
HDFC 30-Oct-14 CE 1,080.00 13.25 -6.75
-33.75%
19.90
12.50
2,000 8 0.30 10,750 250
2.38%
HINDPETRO 25-Sep-14 CE 420.00 50.00 -25.00
-33.33%
50.00
50.00
2,000 2 1.00 17,000 0
0.00%
HINDPETRO 30-Oct-14 CE 460.00 25.00 2.25
9.89%
27.00
25.00
2,000 2 0.52 1,000 1,000
0.00%
IDEA 30-Oct-14 CE 150.00 16.00 -2.50
-13.51%
16.00
16.00
2,000 1 0.32 2,000 2,000
0.00%
IDEA 30-Oct-14 CE 160.00 9.65 -3.75
-27.99%
9.65
9.65
2,000 1 0.19 2,000 2,000
0.00%
IDEA 30-Oct-14 CE 165.00 5.95 -5.30
-47.11%
5.95
5.95
2,000 1 0.12 2,000 2,000
0.00%
IDFC 30-Oct-14 CE 165.00 1.15 -1.35
-54.00%
1.15
1.15
2,000 1 0.02 10,000 2,000
25.00%
IOC 30-Oct-14 CE 380.00 20.25 3.55
21.26%
20.25
20.20
2,000 2 0.40 2,000 1,000
100.00%
ABIRLANUVO 25-Sep-14 CE 1,550.00 70.00 33.00
89.19%
73.00
37.00
2,000 8 1.33 7,750 -750
-8.82%
ITC 30-Oct-14 CE 350.00 13.80 0.40
2.99%
14.00
13.80
2,000 2 0.28 10,000 2,000
25.00%
JINDALSTEL 25-Sep-14 CE 330.00 0.10 -0.90
-90.00%
0.10
0.10
2,000 2 0.00 18,000 -2,000
-10.00%
JINDALSTEL 30-Oct-14 CE 270.00 1.55 -1.05
-40.38%
1.55
1.20
2,000 2 0.03 10,000 1,000
11.11%
KTKBANK 30-Oct-14 CE 145.00 1.10 -1.15
-51.11%
1.10
1.10
2,000 1 0.02 4,000 2,000
100.00%
LT 30-Oct-14 CE 1,700.00 9.70 -0.45
-4.43%
10.50
8.10
2,000 8 0.19 13,250 1,750
15.22%
M&MFIN 25-Sep-14 CE 270.00 10.20 -13.10
-56.22%
10.20
9.50
2,000 2 0.20 7,000 1,000
16.67%
ADANIPORTS 30-Oct-14 CE 310.00 5.40 -12.50
-69.83%
5.40
5.40
2,000 1 0.11 2,000 2,000
0.00%
ADANIPORTS 30-Oct-14 CE 330.00 2.50 0.45
21.95%
2.50
2.50
2,000 1 0.05 2,000 2,000
0.00%
NIFTY 30-Oct-14 CE 8,050.00 130.00 11.00
9.24%
135.25
103.60
2,000 40 2.43 750 550
275.00%
NMDC 25-Sep-14 CE 195.00 0.20 0.05
33.33%
0.20
0.20
2,000 1 0.00 92,000 0
0.00%
NTPC 30-Oct-14 CE 125.00 11.00 -13.95
-55.91%
11.00
11.00
2,000 1 0.22 2,000 2,000
0.00%
PFC 30-Oct-14 CE 240.00 14.80 -39.90
-72.94%
14.80
14.80
2,000 1 0.30 2,000 2,000
0.00%
PFC 30-Oct-14 CE 300.00 1.30 -0.70
-35.00%
1.30
1.30
2,000 1 0.03 8,000 0
0.00%
POWERGRID 25-Sep-14 CE 150.00 0.10 0.00
0.00%
0.10
0.10
2,000 1 0.00 288,000 2,000
0.70%
RCOM 25-Sep-14 CE 140.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 440,000 -2,000
-0.45%
RCOM 25-Sep-14 CE 145.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 1 0.00 86,000 -2,000
-2.27%
RECLTD 25-Sep-14 CE 340.00 0.10 0.05
100.00%
0.10
0.10
2,000 2 0.00 24,000 -2,000
-7.69%
RECLTD 30-Oct-14 CE 260.00 16.50 -51.50
-75.74%
17.45
16.50
2,000 2 0.34 2,000 2,000
0.00%
RECLTD 30-Oct-14 CE 280.00 8.00 -4.00
-33.33%
8.05
8.00
2,000 2 0.16 11,000 1,000
10.00%
RANBAXY 25-Sep-14 CE 590.00 17.35 -10.95
-38.69%
23.00
17.35
2,000 2 0.40 4,000 0
0.00%
RANBAXY 30-Oct-14 CE 610.00 21.90 -5.45
-19.93%
24.10
21.90
2,000 2 0.46 1,000 1,000
0.00%
UPL 25-Sep-14 CE 330.00 13.50 -16.50
-55.00%
13.50
13.50
2,000 1 0.27 60,000 -2,000
-3.23%
UPL 25-Sep-14 CE 420.00 0.50 0.30
150.00%
0.50
0.50
2,000 1 0.01 34,000 -2,000
-5.56%
UPL 30-Oct-14 CE 380.00 5.60 -7.50
-57.25%
5.60
5.60
2,000 1 0.11 2,000 2,000
0.00%
SKSMICRO 25-Sep-14 CE 380.00 0.35 0.25
250.00%
0.35
0.35
2,000 2 0.01 29,000 0
0.00%
SKSMICRO 30-Oct-14 CE 360.00 6.50 -8.40
-56.38%
6.50
2.50
2,000 2 0.09 - 0
0.00%
SUNPHARMA 30-Oct-14 CE 800.00 31.60 -3.40
-9.71%
37.65
30.00
2,000 4 0.66 4,000 500
14.29%
TATACHEM 30-Oct-14 CE 400.00 11.50 0.65
5.99%
11.50
10.00
2,000 2 0.22 2,000 2,000
0.00%
TITAN 30-Oct-14 CE 390.00 11.25 -2.75
-19.64%
11.35
11.25
2,000 2 0.23 3,000 2,000
200.00%
TATASTEEL 30-Oct-14 CE 480.00 29.80 -7.95
-21.06%
29.80
25.00
2,000 2 0.55 4,000 2,000
100.00%
VOLTAS 25-Sep-14 CE 310.00 0.10 0.00
0.00%
0.10
0.10
2,000 1 0.00 44,000 -2,000
-4.35%
VOLTAS 30-Oct-14 CE 220.00 26.00 11.15
75.08%
26.00
26.00
2,000 1 0.52 2,000 2,000
0.00%
VOLTAS 30-Oct-14 CE 250.00 11.15 0.00
0.00%
11.15
11.15
2,000 1 0.22 8,000 2,000
33.33%
VOLTAS 30-Oct-14 CE 270.00 4.00 -1.25
-23.81%
4.00
4.00
2,000 1 0.08 2,000 2,000
0.00%
ZEEL 25-Sep-14 CE 275.00 16.00 2.00
14.29%
16.00
16.00
2,000 2 0.32 5,000 0
0.00%
ZEEL 25-Sep-14 CE 315.00 0.40 -0.20
-33.33%
0.40
0.40
2,000 2 0.01 6,000 2,000
50.00%
ZEEL 25-Sep-14 CE 320.00 0.20 -0.20
-50.00%
0.20
0.20
2,000 2 0.00 7,000 1,000
16.67%
NIFTY 31-Dec-15 CE 8,500.00 649.85 -13.25
-2.00%
661.00
649.00
1,900 2 12.44 140,750 -50
-0.04%
GRASIM 25-Sep-14 CE 3,650.00 23.65 -9.00
-27.57%
27.35
19.80
1,875 15 0.42 3,625 125
3.57%
JUSTDIAL 25-Sep-14 CE 1,650.00 83.15 28.20
51.32%
85.00
58.00
1,875 15 1.42 2,125 375
21.43%
NIFTY 30-Oct-14 CE 9,000.00 1.70 0.30
21.43%
1.90
1.25
1,800 36 0.03 103,850 750
0.73%
ACC 25-Sep-14 CE 1,450.00 52.30 4.15
8.62%
52.30
38.40
1,750 7 0.79 1,500 500
50.00%
EICHERMOT 25-Sep-14 CE 12,000.00 88.50 -21.20
-19.33%
89.00
55.55
1,750 14 1.42 1,625 875
116.67%
HDFC 25-Sep-14 CE 1,140.00 0.50 0.05
11.11%
0.50
0.50
1,750 7 0.01 67,000 0
0.00%
JUBLFOOD 25-Sep-14 CE 1,300.00 14.25 -10.10
-41.48%
15.40
13.45
1,750 7 0.25 2,500 1,250
100.00%
JUBLFOOD 25-Sep-14 CE 1,450.00 0.30 -1.75
-85.37%
1.00
0.15
1,750 7 0.01 3,000 -1,250
-29.41%
LUPIN 30-Oct-14 CE 1,360.00 65.00 -5.00
-7.14%
65.00
62.00
1,750 7 1.09 2,250 1,250
125.00%
MARUTI 25-Sep-14 CE 3,200.00 1.00 -0.15
-13.04%
1.00
0.75
1,750 14 0.01 13,875 -1,750
-11.20%
BANKNIFTY 25-Sep-14 CE 14,500.00 1,382.75 -42.25
-2.96%
1,434.00
1,364.00
1,725 69 23.93 10,325 875
9.26%
BANKNIFTY 30-Oct-14 CE 15,500.00 695.00 -5.00
-0.71%
725.00
640.00
1,600 64 10.93 2,425 1,500
162.16%
ASIANPAINT 25-Sep-14 CE 690.00 1.70 -0.45
-20.93%
3.45
1.70
1,500 3 0.03 32,500 500
1.56%
BIOCON 30-Oct-14 CE 480.00 33.00 -14.60
-30.67%
33.00
22.80
1,500 3 0.44 1,000 1,000
0.00%
RELINFRA 30-Oct-14 CE 660.00 30.00 -101.00
-77.10%
30.00
25.00
1,500 3 0.40 1,500 1,500
0.00%
RELINFRA 30-Oct-14 CE 740.00 10.55 -2.35
-18.22%
12.10
10.55
1,500 3 0.17 1,500 0
0.00%
CESC 25-Sep-14 CE 880.00 2.50 0.75
42.86%
2.60
0.80
1,500 3 0.03 6,000 -500
-7.69%
HEROMOTOCO 30-Oct-14 CE 2,900.00 90.00 31.00
52.54%
96.15
77.05
1,500 12 1.35 875 750
600.00%
SBIN 25-Sep-14 CE 2,900.00 0.60 0.05
9.09%
0.60
0.55
1,500 12 0.01 10,375 625
6.41%
SUNPHARMA 25-Sep-14 CE 760.00 40.05 -10.45
-20.69%
55.00
40.05
1,500 3 0.68 2,500 500
25.00%
WIPRO 25-Sep-14 CE 630.00 0.60 -0.05
-7.69%
0.60
0.25
1,500 3 0.01 9,000 500
5.88%
WIPRO 30-Oct-14 CE 620.00 6.35 1.20
23.30%
6.45
6.25
1,500 3 0.10 10,000 500
5.26%
GRASIM 25-Sep-14 CE 3,550.00 58.25 -5.10
-8.05%
74.10
54.25
1,375 11 0.81 125 -375
-75.00%
TCS 25-Sep-14 CE 2,900.00 0.25 0.05
25.00%
0.25
0.25
1,375 11 0.00 2,625 -1,000
-27.59%
TCS 30-Oct-14 CE 2,650.00 67.00 11.00
19.64%
70.00
58.00
1,375 11 0.92 11,125 -375
-3.26%
ACC 30-Oct-14 CE 1,500.00 48.00 -2.00
-4.00%
50.00
47.00
1,250 5 0.60 2,000 750
60.00%
BATAINDIA 25-Sep-14 CE 1,250.00 29.90 -68.45
-69.60%
31.00
27.00
1,250 5 0.37 1,000 1,000
0.00%
COLPAL 25-Sep-14 CE 1,700.00 5.60 -4.40
-44.00%
5.60
4.30
1,250 5 0.06 1,500 1,250
500.00%
HAVELLS 25-Sep-14 CE 250.00 20.00 -21.25
-51.52%
20.00
20.00
1,250 1 0.25 1,250 1,250
0.00%
HAVELLS 25-Sep-14 CE 292.00 1.20 -1.70
-58.62%
1.20
1.20
1,250 1 0.02 22,500 -1,250
-5.26%
HAVELLS 25-Sep-14 CE 305.00 0.55 -0.30
-35.29%
0.55
0.55
1,250 1 0.01 5,000 -1,250
-20.00%
HAVELLS 30-Oct-14 CE 280.00 12.50 -30.05
-70.62%
12.50
12.50
1,250 1 0.16 1,250 1,250
0.00%
ICICIBANK 25-Sep-14 CE 1,750.00 0.40 -0.10
-20.00%
0.40
0.40
1,250 5 0.01 41,250 1,000
2.48%
LUPIN 25-Sep-14 CE 1,320.00 51.00 -9.10
-15.14%
60.10
50.00
1,250 5 0.66 18,250 -1,000
-5.19%
LUPIN 30-Oct-14 CE 1,200.00 173.00 91.55
112.40%
175.00
172.00
1,250 5 2.17 1,250 1,250
0.00%
M&M 30-Oct-14 CE 1,400.00 55.00 10.35
23.18%
55.00
49.20
1,250 5 0.65 2,000 1,000
100.00%
NIFTY 25-Sep-14 CE 5,000.00 2,983.10 28.25
0.96%
2,986.00
2,953.50
1,250 25 37.15 43,650 -600
-1.36%
RELIANCE 25-Sep-14 CE 1,200.00 0.40 0.05
14.29%
0.40
0.25
1,250 5 0.00 64,250 0
0.00%
AXISBANK 25-Sep-14 CE 360.00 41.90 -3.10
-6.89%
41.90
41.90
1,250 1 0.52 6,250 0
0.00%
NIFTY 24-Dec-14 CE 5,000.00 3,061.15 8.30
0.27%
3,070.00
3,050.00
1,200 0 36.73 648,950 -150
-0.02%
BANKNIFTY 30-Oct-14 CE 17,500.00 27.70 -3.60
-11.50%
32.00
27.50
1,100 44 0.33 9,275 -50
-0.54%
NIFTY 27-Nov-14 CE 9,000.00 6.00 -0.20
-3.23%
8.00
5.40
1,100 22 0.07 9,300 250
2.76%
ADANIENT 25-Sep-14 CE 620.00 0.10 0.00
0.00%
0.10
0.10
1,000 1 0.00 23,000 -1,000
-4.17%
ADANIENT 30-Oct-14 CE 500.00 29.70 3.05
11.44%
29.70
29.70
1,000 1 0.30 1,000 1,000
0.00%
APOLLOHOSP 25-Sep-14 CE 1,140.00 14.60 -3.50
-19.34%
17.20
14.60
1,000 4 0.16 1,000 1,000
0.00%
AUROPHARMA 30-Oct-14 CE 980.00 13.20 1.95
17.33%
14.00
13.20
1,000 2 0.14 4,500 0
0.00%
ASIANPAINT 30-Oct-14 CE 650.00 27.00 -1.00
-3.57%
27.00
27.00
1,000 2 0.27 1,500 1,000
200.00%
ASIANPAINT 30-Oct-14 CE 660.00 19.50 -1.75
-8.24%
19.50
19.50
1,000 2 0.20 2,500 1,000
66.67%
BHARATFORG 25-Sep-14 CE 980.00 1.00 0.25
33.33%
1.00
1.00
1,000 1 0.01 20,000 0
0.00%
BHARATFORG 25-Sep-14 CE 1,000.00 0.50 -0.35
-41.18%
0.50
0.50
1,000 1 0.01 34,000 0
0.00%
BHARATFORG 30-Oct-14 CE 940.00 9.95 -2.20
-18.11%
9.95
9.95
1,000 1 0.10 1,000 1,000
0.00%
BHARATFORG 30-Oct-14 CE 960.00 11.00 0.90
8.91%
11.00
11.00
1,000 1 0.11 1,000 1,000
0.00%
BIOCON 25-Sep-14 CE 440.00 50.40 -51.70
-50.64%
50.40
50.40
1,000 2 0.50 1,000 1,000
0.00%
BIOCON 30-Oct-14 CE 560.00 6.05 0.05
0.83%
6.15
6.05
1,000 2 0.06 2,000 0
0.00%
BANKBARODA 25-Sep-14 CE 880.00 54.00 8.25
18.03%
54.00
50.00
1,000 2 0.52 23,500 0
0.00%
BANKINDIA 30-Oct-14 CE 290.00 16.00 -9.00
-36.00%
16.00
16.00
1,000 1 0.16 2,000 1,000
100.00%
BPCL 30-Oct-14 CE 740.00 4.00 -6.15
-60.59%
4.00
4.00
1,000 2 0.04 1,000 1,000
0.00%
BHARTIARTL 30-Oct-14 CE 400.00 26.00 6.80
35.42%
26.00
26.00
1,000 1 0.26 1,000 1,000
0.00%
BHARTIARTL 30-Oct-14 CE 410.00 18.00 2.05
12.85%
18.00
18.00
1,000 1 0.18 1,000 1,000
0.00%
CANBK 30-Oct-14 CE 440.00 7.00 -2.00
-22.22%
7.00
7.00
1,000 1 0.07 6,000 0
0.00%
CANBK 30-Oct-14 CE 480.00 2.80 -1.35
-32.53%
2.80
2.80
1,000 1 0.03 4,000 0
0.00%
CESC 25-Sep-14 CE 740.00 42.00 12.00
40.00%
46.00
42.00
1,000 2 0.44 10,500 0
0.00%
COALINDIA 25-Sep-14 CE 480.00 0.10 -1.90
-95.00%
0.10
0.10
1,000 1 0.00 1,000 0
0.00%
COALINDIA 30-Oct-14 CE 330.00 20.15 -35.25
-63.63%
20.15
20.15
1,000 1 0.20 1,000 1,000
0.00%
COALINDIA 30-Oct-14 CE 370.00 4.20 0.15
3.70%
4.20
4.20
1,000 1 0.04 19,000 1,000
5.56%
COALINDIA 30-Oct-14 CE 400.00 1.00 -0.25
-20.00%
1.00
1.00
1,000 1 0.01 5,000 1,000
25.00%
GAIL 25-Sep-14 CE 430.00 14.40 -19.10
-57.01%
14.40
14.40
1,000 1 0.14 5,000 -1,000
-16.67%
GAIL 30-Oct-14 CE 430.00 24.00 -11.35
-32.11%
24.00
24.00
1,000 1 0.24 1,000 1,000
0.00%
GAIL 30-Oct-14 CE 450.00 18.00 -7.55
-29.55%
18.00
18.00
1,000 1 0.18 1,000 1,000
0.00%
HDFCBANK 30-Oct-14 CE 860.00 21.00 -4.10
-16.33%
22.00
21.00
1,000 2 0.22 2,500 500
25.00%
HDFCBANK 30-Oct-14 CE 900.00 7.90 0.90
12.86%
7.90
7.90
1,000 2 0.08 9,000 500
5.88%
HEROMOTOCO 25-Sep-14 CE 2,650.00 226.00 55.00
32.16%
226.00
159.05
1,000 8 1.96 3,750 -250
-6.25%
HINDUNILVR 25-Sep-14 CE 720.00 41.65 2.65
6.79%
41.65
40.85
1,000 2 0.41 34,000 0
0.00%
HINDPETRO 30-Oct-14 CE 420.00 56.00 20.00
55.56%
56.00
56.00
1,000 1 0.56 1,000 1,000
0.00%
HINDPETRO 30-Oct-14 CE 520.00 10.50 0.40
3.96%
10.50
10.50
1,000 1 0.11 3,000 1,000
50.00%
IOC 25-Sep-14 CE 430.00 0.45 -0.25
-35.71%
0.45
0.45
1,000 1 0.00 36,000 0
0.00%
IOC 25-Sep-14 CE 450.00 0.50 0.00
0.00%
0.50
0.50
1,000 1 0.01 19,000 0
0.00%
IOC 30-Oct-14 CE 390.00 11.65 -0.50
-4.12%
11.65
11.65
1,000 1 0.12 - -1,000
-100.00%
IOC 30-Oct-14 CE 400.00 8.00 -3.00
-27.27%
8.00
8.00
1,000 1 0.08 3,000 1,000
50.00%
ABIRLANUVO 25-Sep-14 CE 1,750.00 2.90 0.45
18.37%
4.55
1.00
1,000 4 0.03 1,250 0
0.00%
JINDALSTEL 30-Oct-14 CE 200.00 22.10 -58.50
-72.58%
22.10
22.10
1,000 1 0.22 1,000 1,000
0.00%
KOTAKBANK 25-Sep-14 CE 960.00 70.15 -7.85
-10.06%
70.15
70.10
1,000 2 0.70 135,000 -500
-0.37%
LUPIN 30-Oct-14 CE 1,400.00 45.00 23.70
111.27%
45.00
44.00
1,000 4 0.45 1,000 1,000
0.00%
LICHSGFIN 30-Oct-14 CE 310.00 11.40 -7.10
-38.38%
11.40
11.40
1,000 1 0.11 1,000 1,000
0.00%
LT 25-Sep-14 CE 1,800.00 0.30 -0.15
-33.33%
0.30
0.30
1,000 4 0.00 44,500 -1,000
-2.20%
LT 25-Sep-14 CE 1,850.00 0.65 -2.35
-78.33%
0.65
0.60
1,000 4 0.01 4,500 1,000
28.57%
LT 30-Oct-14 CE 1,500.00 71.95 -82.25
-53.34%
71.95
68.00
1,000 4 0.69 1,000 1,000
0.00%
MINDTREE 25-Sep-14 CE 1,160.00 14.40 0.45
3.23%
14.40
10.00
1,000 4 0.11 3,000 -750
-20.00%
M&M 25-Sep-14 CE 1,550.00 0.35 -0.25
-41.67%
0.90
0.35
1,000 4 0.01 7,500 -250
-3.23%
M&M 25-Sep-14 CE 1,600.00 0.55 0.45
450.00%
0.75
0.55
1,000 4 0.01 2,750 0
0.00%
MOTHERSUMI 30-Oct-14 CE 500.00 5.00 3.45
222.58%
5.00
5.00
1,000 1 0.05 1,000 1,000
0.00%
PNB 30-Oct-14 CE 1,100.00 9.00 -4.40
-32.84%
9.00
9.00
1,000 2 0.09 1,500 1,000
200.00%
RECLTD 30-Oct-14 CE 300.00 4.00 -4.00
-50.00%
4.00
4.00
1,000 1 0.04 9,000 1,000
12.50%
RANBAXY 25-Sep-14 CE 720.00 0.50 -0.10
-16.67%
0.50
0.50
1,000 1 0.01 40,000 1,000
2.56%
RANBAXY 30-Oct-14 CE 620.00 17.00 -3.75
-18.07%
17.00
17.00
1,000 1 0.17 3,000 1,000
50.00%
OFSS 25-Sep-14 CE 4,000.00 104.00 4.00
4.00%
104.00
104.00
1,000 8 1.04 2,000 1,000
100.00%
SBIN 25-Sep-14 CE 2,450.00 110.00 -20.00
-15.38%
136.35
110.00
1,000 8 1.23 9,750 -875
-8.24%
SUNTV 25-Sep-14 CE 390.00 0.85 -0.45
-34.62%
0.85
0.85
1,000 1 0.01 7,000 -1,000
-12.50%
TATAMOTORS 25-Sep-14 CE 450.00 48.00 -7.00
-12.73%
48.00
48.00
1,000 1 0.48 50,000 -1,000
-1.96%
TATAMOTORS 25-Sep-14 CE 460.00 42.50 1.95
4.81%
42.50
42.50
1,000 1 0.43 45,000 1,000
2.27%
TATAMOTORS 30-Oct-14 CE 490.00 28.75 2.25
8.49%
28.75
28.75
1,000 1 0.29 3,000 1,000
50.00%
TITAN 25-Sep-14 CE 440.00 0.30 -0.15
-33.33%
0.30
0.30
1,000 1 0.00 11,000 0
0.00%
TITAN 30-Oct-14 CE 410.00 6.00 -0.10
-1.64%
6.00
6.00
1,000 1 0.06 4,000 1,000
33.33%
TATACOMM 25-Sep-14 CE 440.00 0.20 -0.05
-20.00%
0.20
0.20
1,000 1 0.00 11,000 0
0.00%
TATACOMM 30-Oct-14 CE 370.00 14.95 -22.15
-59.70%
14.95
14.95
1,000 1 0.15 1,000 1,000
0.00%
WIPRO 25-Sep-14 CE 550.00 17.10 -4.40
-20.47%
17.10
17.10
1,000 2 0.17 21,500 -1,000
-4.44%
YESBANK 25-Sep-14 CE 540.00 38.55 -1.45
-3.63%
38.55
38.55
1,000 1 0.39 3,000 1,000
50.00%
YESBANK 30-Oct-14 CE 580.00 29.50 2.20
8.06%
29.50
29.50
1,000 1 0.30 4,000 0
0.00%
YESBANK 30-Oct-14 CE 660.00 6.75 0.25
3.85%
6.75
6.75
1,000 1 0.07 8,000 1,000
14.29%
BANKNIFTY 30-Oct-14 CE 16,400.00 218.00 -40.35
-15.62%
235.00
200.00
975 39 2.07 950 825
660.00%
NIFTY 24-Dec-14 CE 8,300.00 149.90 4.70
3.24%
155.00
149.00
950 0 1.43 90,950 50
0.06%
NIFTY 27-Nov-14 CE 7,900.00 286.00 14.35
5.28%
295.00
280.00
950 19 2.72 5,400 500
10.20%
MARUTI 30-Oct-14 CE 3,000.00 81.00 -1.45
-1.76%
82.00
81.00
875 7 0.71 2,875 875
43.75%
SBIN 30-Oct-14 CE 2,900.00 13.90 1.90
15.83%
18.00
8.55
875 7 0.11 1,625 250
18.18%
NIFTY 30-Oct-14 CE 6,500.00 1,506.70 22.65
1.53%
1,508.40
1,484.80
850 17 12.77 6,450 750
13.16%
NIFTY 30-Oct-14 CE 7,300.00 732.25 12.25
1.70%
738.00
720.00
850 17 6.21 2,000 800
66.67%
NIFTY 25-Sep-14 CE 4,000.00 3,974.70 33.95
0.86%
3,994.00
3,965.85
800 16 31.81 152,550 -750
-0.49%
APOLLOHOSP 25-Sep-14 CE 1,200.00 5.00 0.60
13.64%
5.80
4.50
750 3 0.04 8,250 0
0.00%
BAJAJ-AUTO 25-Sep-14 CE 2,250.00 82.00 15.85
23.96%
92.45
73.00
750 6 0.63 11,625 -250
-2.11%
COLPAL 25-Sep-14 CE 1,620.00 25.25 -14.65
-36.72%
25.25
23.00
750 3 0.18 1,750 0
0.00%
GRASIM 25-Sep-14 CE 3,500.00 76.00 -110.60
-59.27%
83.80
76.00
750 6 0.61 3,000 0
0.00%
ICICIBANK 30-Oct-14 CE 1,700.00 9.00 0.35
4.05%
9.00
8.05
750 3 0.07 118,000 500
0.43%
LT 30-Oct-14 CE 1,400.00 142.65 -65.85
-31.58%
142.65
140.00
750 3 1.06 750 750
0.00%
MCDOWELL-N 30-Oct-14 CE 2,400.00 30.00 4.70
18.58%
49.00
25.10
750 6 0.26 625 375
150.00%
MINDTREE 25-Sep-14 CE 1,180.00 7.65 -11.70
-60.47%
10.15
7.00
750 3 0.06 3,500 -250
-6.67%
NIFTY 30-Oct-14 CE 8,250.00 50.45 1.95
4.02%
75.65
39.10
750 15 0.40 700 400
133.33%
NIFTY 25-Sep-14 CE 6,800.00 1,190.45 34.20
2.96%
1,192.75
1,166.80
700 14 8.24 47,150 -600
-1.26%
NIFTY 30-Oct-14 CE 7,950.00 186.05 -113.95
-37.98%
207.15
159.35
700 14 1.27 1,300 250
23.81%
DRREDDY 25-Sep-14 CE 2,900.00 180.00 55.25
44.29%
180.00
180.00
625 5 1.13 4,000 0
0.00%
GRASIM 25-Sep-14 CE 3,750.00 7.90 -4.40
-35.77%
13.00
5.25
625 5 0.05 2,875 375
15.00%
MARUTI 25-Sep-14 CE 2,800.00 165.00 4.50
2.80%
165.00
141.00
625 5 0.97 21,000 -625
-2.89%
TECHM 25-Sep-14 CE 2,300.00 137.00 10.00
7.87%
142.00
137.00
625 5 0.86 6,125 -625
-9.26%
ULTRACEMCO 30-Oct-14 CE 2,800.00 26.00 -31.90
-55.09%
26.00
25.00
625 5 0.16 625 625
0.00%
BANKNIFTY 25-Sep-14 CE 17,400.00 2.00 0.00
0.00%
2.00
1.00
600 24 0.01 43,125 -100
-0.23%
NIFTY 24-Dec-14 CE 8,800.00 30.90 -2.70
-8.04%
32.00
30.50
600 1 0.19 71,100 50
0.07%
NIFTY 31-Dec-15 CE 8,000.00 925.00 -35.00
-3.65%
954.00
920.00
600 1 5.57 39,500 50
0.13%
NIFTY 31-Dec-15 CE 9,000.00 430.00 -0.05
-0.01%
433.00
426.00
600 5 2.58 125,250 400
0.32%
NIFTY 25-Sep-14 CE 7,200.00 788.30 38.20
5.09%
794.80
781.80
550 11 4.34 145,550 -350
-0.24%
NIFTY 25-Sep-14 CE 7,650.00 350.10 36.60
11.67%
350.10
320.00
550 11 1.84 3,050 -500
-14.08%
BANKNIFTY 25-Sep-14 CE 15,300.00 635.00 17.00
2.75%
638.00
635.00
525 21 3.33 2,275 475
26.39%
APOLLOHOSP 25-Sep-14 CE 1,120.00 26.15 4.35
19.95%
29.00
26.15
500 2 0.14 500 500
0.00%
AUROPHARMA 25-Sep-14 CE 800.00 77.50 16.60
27.26%
77.50
77.50
500 1 0.39 45,000 0
0.00%
ASIANPAINT 25-Sep-14 CE 600.00 48.80 -1.70
-3.37%
48.80
48.80
500 1 0.24 2,500 0
0.00%
ASIANPAINT 30-Oct-14 CE 700.00 7.20 -0.80
-10.00%
7.20
7.20
500 1 0.04 4,000 0
0.00%
BATAINDIA 30-Oct-14 CE 1,300.00 40.25 -52.50
-56.60%
40.25
40.25
500 2 0.20 500 500
0.00%
BIOCON 30-Oct-14 CE 540.00 9.15 -0.35
-3.68%
9.15
9.15
500 1 0.05 500 0
0.00%
BPCL 25-Sep-14 CE 600.00 40.00 -39.60
-49.75%
40.00
40.00
500 1 0.20 3,000 -500
-14.29%
CESC 25-Sep-14 CE 700.00 60.00 -65.00
-52.00%
60.00
60.00
500 1 0.30 4,500 0
0.00%
CESC 30-Oct-14 CE 800.00 25.00 -18.75
-42.86%
25.00
25.00
500 1 0.13 500 500
0.00%
COLPAL 25-Sep-14 CE 1,680.00 7.90 -7.10
-47.33%
20.45
7.90
500 2 0.07 250 -250
-50.00%
HCLTECH 30-Oct-14 CE 1,600.00 83.00 14.25
20.73%
83.00
81.60
500 2 0.41 750 500
200.00%
HCLTECH 30-Oct-14 CE 1,650.00 55.50 6.50
13.27%
55.50
50.00
500 2 0.26 1,500 500
50.00%
HCLTECH 30-Oct-14 CE 1,700.00 33.65 3.65
12.17%
35.25
32.00
500 2 0.17 750 250
50.00%
HDFC 30-Oct-14 CE 1,000.00 50.00 -68.85
-57.93%
55.55
50.00
500 2 0.26 500 500
0.00%
HDFCBANK 30-Oct-14 CE 820.00 53.00 1.15
2.22%
53.00
53.00
500 1 0.27 500 500
0.00%
HEROMOTOCO 30-Oct-14 CE 2,800.00 143.05 29.05
25.48%
144.15
134.00
500 4 0.71 500 375
300.00%
HINDUNILVR 25-Sep-14 CE 820.00 0.10 -0.30
-75.00%
0.10
0.10
500 1 0.00 6,000 -500
-7.69%
ICICIBANK 27-Nov-14 CE 1,900.00 1.05 -11.85
-91.86%
2.00
0.10
500 2 0.01 - 0
0.00%
INFY 30-Oct-14 CE 3,900.00 74.90 22.35
42.53%
74.90
62.10
500 4 0.36 8,375 125
1.52%
JUSTDIAL 25-Sep-14 CE 1,850.00 9.00 1.85
25.87%
14.00
9.00
500 4 0.06 3,500 -250
-6.67%
JUBLFOOD 25-Sep-14 CE 1,250.00 32.05 -147.15
-82.11%
32.05
32.05
500 2 0.16 500 500
0.00%
JSWSTEEL 25-Sep-14 CE 1,250.00 62.20 -35.30
-36.21%
70.45
62.20
500 2 0.33 3,000 -500
-14.29%
JSWSTEEL 30-Oct-14 CE 1,300.00 70.00 11.95
20.59%
70.55
70.00
500 2 0.35 250 250
0.00%
KOTAKBANK 25-Sep-14 CE 1,140.00 0.25 -0.30
-54.55%
0.25
0.25
500 1 0.00 8,000 -500
-5.88%
MCDOWELL-N 30-Oct-14 CE 2,700.00 1.50 0.20
15.38%
1.50
1.30
500 4 0.01 1,125 500
80.00%
NIFTY 24-Dec-14 CE 6,000.00 2,090.00 8.15
0.39%
2,115.90
2,090.00
500 1 10.49 270,750 -100
-0.04%
NIFTY 26-Mar-15 CE 8,500.00 252.90 6.30
2.55%
252.90
250.00
500 0 1.26 52,250 -150
-0.29%
NIFTY 30-Oct-14 CE 6,800.00 1,202.00 28.50
2.43%
1,202.00
1,199.00
500 10 6.00 2,950 500
20.41%
PNB 30-Oct-14 CE 1,000.00 25.00 -42.50
-62.96%
25.00
25.00
500 1 0.13 500 500
0.00%
RELIANCE 25-Sep-14 CE 900.00 88.40 -21.60
-19.64%
106.05
88.40
500 2 0.49 2,750 250
10.00%
SIEMENS 30-Oct-14 CE 900.00 36.00 -32.75
-47.64%
36.00
36.00
500 1 0.18 500 500
0.00%
SBIN 25-Sep-14 CE 2,300.00 260.00 -70.85
-21.41%
264.00
244.45
500 4 1.28 14,125 500
3.67%
SBIN 25-Sep-14 CE 2,850.00 0.75 -0.45
-37.50%
0.85
0.65
500 4 0.00 13,125 0
0.00%
SBIN 30-Oct-14 CE 2,750.00 30.00 -17.95
-37.43%
35.85
30.00
500 4 0.17 3,250 375
13.04%
SUNPHARMA 25-Sep-14 CE 780.00 26.15 -6.00
-18.66%
26.15
26.15
500 1 0.13 1,500 500
50.00%
SUNPHARMA 25-Sep-14 CE 930.00 0.55 0.00
0.00%
0.55
0.55
500 1 0.00 5,000 -500
-9.09%
SUNPHARMA 25-Sep-14 CE 940.00 0.20 -2.75
-93.22%
0.20
0.20
500 1 0.00 2,500 0
0.00%
SUNPHARMA 25-Sep-14 CE 950.00 0.10 -1.80
-94.74%
0.10
0.10
500 1 0.00 2,000 -500
-20.00%
SUNPHARMA 30-Oct-14 CE 850.00 16.85 0.50
3.06%
16.85
16.85
500 1 0.08 1,000 500
100.00%
TCS 30-Oct-14 CE 2,800.00 24.00 5.00
26.32%
24.50
24.00
500 4 0.12 18,750 0
0.00%
UBL 25-Sep-14 CE 740.00 2.00 0.00
0.00%
2.00
0.70
500 2 0.01 10,750 0
0.00%
ULTRACEMCO 25-Sep-14 CE 2,550.00 56.00 7.95
16.55%
65.45
56.00
500 4 0.31 4,375 -375
-7.89%
WIPRO 30-Oct-14 CE 580.00 18.10 -8.50
-31.95%
18.10
18.10
500 1 0.09 500 500
0.00%
NIFTY 30-Oct-14 CE 7,200.00 818.00 14.00
1.74%
839.85
811.95
450 9 3.71 9,550 300
3.24%
BANKNIFTY 25-Sep-14 CE 14,000.00 1,874.05 19.05
1.03%
1,915.55
1,840.95
400 16 7.51 11,500 -175
-1.50%
NIFTY 30-Oct-14 CE 8,900.00 1.95 0.00
0.00%
1.95
1.70
400 8 0.01 24,550 400
1.66%
BAJAJ-AUTO 25-Sep-14 CE 2,500.00 1.65 -1.35
-45.00%
3.50
1.65
375 3 0.01 19,250 125
0.65%
INFY 30-Oct-14 CE 3,650.00 167.55 16.20
10.70%
167.55
161.60
375 3 0.61 1,375 0
0.00%
MCDOWELL-N 30-Oct-14 CE 2,600.00 1.95 -76.80
-97.52%
2.30
1.40
375 3 0.01 375 375
0.00%
BANKNIFTY 30-Oct-14 CE 14,000.00 1,983.35 -31.65
-1.57%
1,983.35
1,932.40
300 12 5.87 450 300
200.00%
BANKNIFTY 30-Oct-14 CE 16,200.00 295.00 -0.25
-0.08%
304.80
280.00
275 11 0.82 650 -50
-7.14%
ACC 25-Sep-14 CE 1,650.00 1.00 -0.20
-16.67%
1.00
1.00
250 1 0.00 23,000 -250
-1.08%
BATAINDIA 25-Sep-14 CE 1,350.00 1.65 -7.80
-82.54%
1.65
1.65
250 1 0.00 1,750 -250
-12.50%
BATAINDIA 25-Sep-14 CE 1,450.00 0.10 -13.50
-99.26%
0.10
0.10
250 1 0.00 250 0
0.00%
DIVISLAB 25-Sep-14 CE 1,680.00 20.65 -5.55
-21.18%
20.65
20.65
250 1 0.05 250 250
0.00%
DIVISLAB 25-Sep-14 CE 1,740.00 12.00 -8.65
-41.89%
12.00
12.00
250 1 0.03 1,500 0
0.00%
DIVISLAB 25-Sep-14 CE 1,760.00 7.00 -15.50
-68.89%
7.00
7.00
250 1 0.02 1,250 0
0.00%
HCLTECH 25-Sep-14 CE 1,550.00 88.00 22.55
34.45%
88.00
88.00
250 1 0.22 2,000 -250
-11.11%
HDFC 30-Oct-14 CE 1,020.00 48.80 -57.10
-53.92%
48.80
48.80
250 1 0.12 250 250
0.00%
HAVELLS 25-Sep-14 CE 1,240.00 56.65 -4.55
-7.43%
56.65
56.65
250 0 0.14 250 0
0.00%
HAVELLS 25-Sep-14 CE 1,300.00 22.95 -22.75
-49.78%
22.95
22.95
250 0 0.06 250 0
0.00%
ICICIBANK 30-Oct-14 CE 1,500.00 77.50 -26.10
-25.19%
77.50
77.50
250 1 0.19 250 250
0.00%
ABIRLANUVO 25-Sep-14 CE 1,500.00 100.00 -50.00
-33.33%
100.00
100.00
250 1 0.25 5,500 0
0.00%
INFY 25-Sep-14 CE 3,550.00 166.00 52.40
46.13%
166.00
150.00
250 2 0.40 4,875 -125
-2.50%
INFY 30-Oct-14 CE 3,750.00 126.55 22.85
22.03%
126.55
116.40
250 2 0.30 5,125 250
5.13%
INFY 30-Oct-14 CE 3,850.00 84.50 10.50
14.19%
84.50
84.50
250 2 0.21 500 250
100.00%
JUBLFOOD 30-Oct-14 CE 1,350.00 30.00 -54.70
-64.58%
30.00
30.00
250 1 0.08 250 250
0.00%
LUPIN 25-Sep-14 CE 1,520.00 1.55 -1.20
-43.64%
1.55
1.55
250 1 0.00 7,250 0
0.00%
LUPIN 30-Oct-14 CE 1,500.00 18.90 -6.30
-25.00%
18.90
18.90
250 1 0.05 500 250
100.00%
LT 25-Sep-14 CE 1,950.00 0.25 0.00
0.00%
0.25
0.25
250 1 0.00 500 -250
-33.33%
MCDOWELL-N 25-Sep-14 CE 2,200.00 190.40 12.40
6.97%
220.00
190.40
250 2 0.51 1,875 -125
-6.25%
MCDOWELL-N 25-Sep-14 CE 2,250.00 168.00 17.70
11.78%
173.00
168.00
250 2 0.43 2,375 -250
-9.52%
MCDOWELL-N 30-Oct-14 CE 2,450.00 13.00 8.00
160.00%
13.00
13.00
250 2 0.03 250 125
100.00%
MINDTREE 25-Sep-14 CE 1,140.00 14.10 -23.10
-62.10%
14.10
14.10
250 1 0.04 250 250
0.00%
MARUTI 25-Sep-14 CE 2,850.00 125.00 23.80
23.52%
125.00
110.00
250 2 0.29 19,500 0
0.00%
NIFTY 27-Nov-14 CE 8,800.00 12.95 2.00
18.26%
12.95
7.20
250 5 0.03 3,750 0
0.00%
NIFTY 30-Oct-14 CE 7,100.00 911.30 -113.60
-11.08%
911.90
899.90
250 5 2.27 550 200
57.14%
RELIANCE 25-Sep-14 CE 940.00 50.00 -19.55
-28.11%
50.00
50.00
250 1 0.13 750 250
50.00%
RELIANCE 25-Sep-14 CE 1,120.00 0.50 0.00
0.00%
0.50
0.50
250 1 0.00 211,000 0
0.00%
SBIN 30-Oct-14 CE 2,400.00 200.00 40.00
25.00%
200.00
200.00
250 2 0.50 3,125 -250
-7.41%
TECHM 30-Oct-14 CE 2,300.00 182.10 120.30
194.66%
182.10
181.65
250 2 0.45 250 250
0.00%
UBL 25-Sep-14 CE 720.00 5.00 -7.25
-59.18%
5.00
5.00
250 1 0.01 3,750 250
7.14%
ULTRACEMCO 25-Sep-14 CE 2,900.00 1.40 -0.60
-30.00%
1.50
1.40
250 2 0.00 4,875 0
0.00%
NIFTY 25-Sep-14 CE 6,100.00 1,895.15 19.05
1.02%
1,898.00
1,895.15
200 4 3.79 40,000 -200
-0.50%
NIFTY 25-Sep-14 CE 7,100.00 880.00 -63.55
-6.74%
884.75
871.00
200 4 1.76 19,400 -100
-0.51%
BANKNIFTY 30-Oct-14 CE 17,200.00 50.00 -4.40
-8.09%
52.15
50.00
150 6 0.08 250 75
42.86%
NIFTY 24-Dec-14 CE 2,700.00 5,248.35 -42.45
-0.80%
5,305.05
5,220.00
150 0 7.87 110,100 0
0.00%
NIFTY 24-Dec-14 CE 3,000.00 5,025.00 26.45
0.53%
5,025.00
5,015.00
150 0 7.53 221,750 50
0.02%
NIFTY 31-Dec-15 CE 9,500.00 288.95 18.95
7.02%
288.95
237.00
150 1 0.39 1,800 100
5.88%
BANKNIFTY 25-Sep-14 CE 17,500.00 3.80 1.95
105.41%
3.80
0.95
125 5 0.00 20,900 75
0.36%
BANKNIFTY 30-Oct-14 CE 14,500.00 1,500.00 109.15
7.85%
1,500.00
1,500.00
125 5 1.88 125 125
0.00%
BANKNIFTY 30-Oct-14 CE 15,000.00 1,095.30 -229.70
-17.34%
1,095.30
1,050.00
125 5 1.34 150 50
50.00%
DRREDDY 25-Sep-14 CE 2,950.00 100.00 26.05
35.23%
100.00
100.00
125 1 0.13 3,375 0
0.00%
GRASIM 25-Sep-14 CE 3,450.00 85.10 -88.15
-50.88%
85.10
85.10
125 1 0.11 1,750 125
7.69%
HEROMOTOCO 30-Oct-14 CE 2,850.00 88.00 0.00
0.00%
88.00
88.00
125 1 0.11 - -125
-100.00%
INFY 30-Oct-14 CE 3,600.00 192.00 -60.30
-23.90%
192.00
192.00
125 1 0.24 250 125
100.00%
INFY 30-Oct-14 CE 4,150.00 18.00 -4.65
-20.53%
18.00
18.00
125 1 0.02 125 125
0.00%
INFY 30-Oct-14 CE 4,200.00 14.90 7.90
112.86%
14.90
14.90
125 1 0.02 125 125
0.00%
INFY 30-Oct-14 CE 4,300.00 7.00 2.00
40.00%
7.00
7.00
125 1 0.01 125 125
0.00%
JUSTDIAL 30-Oct-14 CE 1,700.00 75.00 -53.35
-41.57%
75.00
75.00
125 1 0.09 125 125
0.00%
MARUTI 25-Sep-14 CE 3,300.00 0.95 -0.10
-9.52%
0.95
0.95
125 1 0.00 5,625 0
0.00%
MARUTI 30-Oct-14 CE 3,100.00 50.05 -9.95
-16.58%
50.05
50.05
125 1 0.06 375 0
0.00%
OFSS 25-Sep-14 CE 3,700.00 270.00 0.00
0.00%
270.00
270.00
125 1 0.34 2,000 0
0.00%
TCS 25-Sep-14 CE 2,850.00 0.60 -0.15
-20.00%
0.60
0.60
125 1 0.00 6,750 -125
-1.82%
TECHM 30-Oct-14 CE 2,400.00 100.00 -25.00
-20.00%
100.00
100.00
125 1 0.13 625 0
0.00%
BANKNIFTY 25-Sep-14 CE 12,900.00 2,905.00 5.00
0.17%
2,980.00
2,900.55
100 4 2.94 2,500 0
0.00%
BANKNIFTY 25-Sep-14 CE 15,400.00 520.00 -60.00
-10.34%
550.00
513.15
100 4 0.53 650 25
4.00%
BANKNIFTY 30-Oct-14 CE 16,300.00 271.05 -19.50
-6.71%
271.05
261.65
100 4 0.26 150 25
20.00%
NIFTY 24-Dec-14 CE 6,500.00 1,601.05 6.05
0.38%
1,605.00
1,601.05
100 0 1.60 395,100 0
0.00%
NIFTY 25-Sep-14 CE 5,200.00 2,775.00 10.00
0.36%
2,780.00
2,775.00
100 2 2.78 27,500 -50
-0.18%
NIFTY 25-Sep-14 CE 6,200.00 1,783.00 -131.70
-6.88%
1,783.55
1,782.40
100 2 1.78 15,050 -100
-0.66%
NIFTY 25-Sep-14 CE 6,900.00 1,086.90 40.45
3.87%
1,088.05
1,085.70
100 2 1.09 24,400 0
0.00%
NIFTY 30-Oct-14 CE 6,200.00 1,801.25 -101.75
-5.35%
1,801.50
1,801.00
100 2 1.80 2,100 100
5.00%
NIFTY 31-Dec-15 CE 7,500.00 1,230.00 30.00
2.50%
1,230.00
1,230.00
100 0 1.23 5,850 100
1.74%
BANKNIFTY 30-Oct-14 CE 16,700.00 137.60 -4.40
-3.10%
137.60
137.60
75 3 0.10 2,625 75
2.94%
BANKNIFTY 25-Sep-14 CE 12,800.00 3,043.10 -106.90
-3.39%
3,060.10
3,043.10
50 2 1.53 3,375 0
0.00%
BANKNIFTY 30-Oct-14 CE 15,900.00 426.55 -233.45
-35.37%
460.00
426.55
50 2 0.22 50 25
100.00%
NIFTY 25-Sep-14 CE 5,800.00 2,202.50 58.55
2.73%
2,202.50
2,202.50
50 1 1.10 197,800 -50
-0.03%
NIFTY 25-Sep-14 CE 6,400.00 1,576.95 8.80
0.56%
1,576.95
1,576.95
50 1 0.79 80,400 -50
-0.06%
NIFTY 25-Sep-14 CE 8,800.00 0.30 0.00
0.00%
0.30
0.30
50 1 0.00 252,150 0
0.00%
NIFTY 25-Sep-14 CE 9,300.00 3.00 2.60
650.00%
3.00
3.00
50 1 0.00 1,900 0
0.00%
NIFTY 27-Nov-14 CE 7,150.00 751.50 -273.95
-26.72%
751.50
751.50
50 1 0.38 18,750 50
0.27%
NIFTY 30-Oct-14 CE 6,600.00 1,403.00 -81.15
-5.47%
1,403.00
1,403.00
50 1 0.70 1,300 50
4.00%
BANKNIFTY 30-Oct-14 CE 16,800.00 115.00 -0.25
-0.22%
115.00
115.00
25 1 0.03 225 25
12.50%
Explore Moneycontrol
  • STOCKS