SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Active Calls
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
NIFTY 27-Nov-14 CE 8,500.00 45.70 9.60
26.59%
57.70
39.05
8,465,500 338,620 4,183.65 5,105,450 -15,250
-0.30%
NIFTY 27-Nov-14 CE 8,600.00 8.30 2.10
33.87%
12.70
7.20
6,511,425 260,457 616.63 4,517,425 439,075
10.77%
ASHOKLEY 27-Nov-14 CE 55.00 0.30 -0.10
-25.00%
0.55
0.25
4,840,000 440 17.42 11,066,000 363,000
3.39%
JPASSOCIAT 27-Nov-14 CE 32.50 0.50 0.05
11.11%
0.55
0.40
4,488,000 561 21.54 7,024,000 536,000
8.26%
SBIN 27-Nov-14 CE 310.00 2.75 0.65
30.95%
3.65
2.50
3,691,250 29,530 115.91 3,216,250 380,000
13.40%
SBIN 27-Nov-14 CE 3,000.00 24.45 -5.95
-19.57%
42.75
22.05
2,633,875 21,071 816.76 840,500 0
0.00%
NIFTY 27-Nov-14 CE 8,550.00 20.00 5.35
36.52%
28.00
15.30
2,458,650 98,346 546.80 2,887,025 431,975
17.60%
IFCI 27-Nov-14 CE 40.00 0.70 -0.15
-17.65%
0.90
0.65
2,295,000 255 17.67 8,388,000 81,000
0.98%
ASHOKLEY 27-Nov-14 CE 60.00 0.05 0.00
0.00%
0.05
0.05
2,024,000 184 1.01 7,491,000 44,000
0.59%
ASHOKLEY 27-Nov-14 CE 52.50 0.85 -0.30
-26.09%
1.60
0.85
2,002,000 182 23.02 4,103,000 11,000
0.27%
SBIN 27-Nov-14 CE 305.00 4.80 0.70
17.07%
6.30
3.50
1,766,250 14,130 95.73 1,312,500 -201,250
-13.29%
SAIL 27-Nov-14 CE 85.00 3.00 2.05
215.79%
3.50
1.15
1,764,000 441 45.69 1,016,000 -156,000
-13.31%
HINDALCO 27-Nov-14 CE 160.00 6.60 3.30
100.00%
7.75
4.00
1,606,000 803 102.78 1,658,000 -510,000
-23.52%
IFCI 27-Nov-14 CE 42.50 0.20 -0.10
-33.33%
0.25
0.15
1,584,000 176 3.33 6,507,000 198,000
3.14%
HINDALCO 27-Nov-14 CE 170.00 1.40 0.80
133.33%
1.80
1.00
1,550,000 775 22.94 1,392,000 110,000
8.58%
IDFC 27-Nov-14 CE 160.00 1.60 0.25
18.52%
1.95
1.05
1,528,000 764 23.53 4,242,000 126,000
3.06%
SAIL 27-Nov-14 CE 90.00 0.70 0.45
180.00%
1.00
0.20
1,480,000 370 11.25 2,124,000 -96,000
-4.32%
HINDALCO 27-Nov-14 CE 165.00 3.35 1.90
131.03%
4.15
2.00
1,408,000 704 47.03 864,000 -92,000
-9.62%
TATASTEEL 27-Nov-14 CE 480.00 4.70 2.65
129.27%
6.50
3.15
1,374,500 2,749 68.31 1,509,000 -46,000
-2.96%
NIFTY 27-Nov-14 CE 8,400.00 121.90 17.65
16.93%
140.10
109.95
1,364,200 54,568 1,746.72 3,433,500 -96,100
-2.72%
SBIN 27-Nov-14 CE 2,950.00 40.50 -8.95
-18.10%
67.00
37.00
1,335,625 10,685 659.93 573,375 0
0.00%
SBIN 27-Nov-14 CE 300.00 8.25 1.05
14.58%
10.00
7.85
1,287,500 10,300 117.55 2,985,000 -187,500
-5.91%
APOLLOTYRE 27-Nov-14 CE 230.00 3.30 1.25
60.98%
3.80
1.45
1,220,000 610 36.11 1,220,000 26,000
2.18%
CROMPGREAV 27-Nov-14 CE 200.00 5.60 3.05
119.61%
6.50
2.75
1,181,000 1,181 61.65 1,172,000 -131,000
-10.05%
ASHOKLEY 27-Nov-14 CE 57.50 0.10 -0.05
-33.33%
0.15
0.05
1,089,000 99 1.09 6,182,000 -77,000
-1.23%
SBIN 27-Nov-14 CE 3,100.00 8.00 -2.65
-24.88%
15.20
7.00
1,072,375 8,579 120.21 403,000 0
0.00%
NIFTY 27-Nov-14 CE 8,700.00 1.05 -0.20
-16.00%
1.95
1.05
984,225 39,369 12.70 1,426,050 101,075
7.63%
SAIL 27-Nov-14 CE 87.50 1.50 1.05
233.33%
2.00
0.75
980,000 245 14.60 516,000 40,000
8.40%
TATASTEEL 27-Nov-14 CE 470.00 8.90 4.50
102.27%
12.25
6.65
968,500 1,937 92.98 744,000 -124,500
-14.34%
NIFTY 27-Nov-14 CE 8,650.00 1.85 0.20
12.12%
3.90
1.70
929,925 37,197 23.34 1,018,975 220,250
27.58%
SBIN 27-Nov-14 CE 3,050.00 13.80 -2.95
-17.61%
25.55
12.35
898,000 7,184 159.75 184,500 0
0.00%
RCOM 27-Nov-14 CE 110.00 1.75 -0.20
-10.26%
2.50
1.60
890,000 445 15.93 3,346,000 96,000
2.95%
JPASSOCIAT 27-Nov-14 CE 35.00 0.10 -0.05
-33.33%
0.15
0.10
848,000 106 1.19 11,680,000 -24,000
-0.21%
AXISBANK 27-Nov-14 CE 480.00 4.75 -0.60
-11.21%
7.55
4.70
845,000 676 50.11 1,265,000 37,500
3.05%
SBIN 27-Nov-14 CE 315.00 1.40 0.30
27.27%
1.90
1.20
836,250 6,690 12.96 851,250 83,750
10.91%
NIFTY 27-Nov-14 CE 8,450.00 79.75 15.25
23.64%
95.00
72.00
740,250 29,610 632.17 746,875 -282,550
-27.45%
JINDALSTEL 27-Nov-14 CE 150.00 3.00 1.30
76.47%
3.75
2.00
718,000 718 21.90 863,000 -84,000
-8.87%
CROMPGREAV 27-Nov-14 CE 210.00 1.70 0.80
88.89%
2.40
0.80
705,000 705 12.55 1,114,000 42,000
3.92%
TATASTEEL 27-Nov-14 CE 490.00 2.25 1.30
136.84%
3.10
1.35
671,500 1,343 15.98 1,084,000 36,500
3.48%
ADANIPOWER 27-Nov-14 CE 47.50 0.60 0.30
100.00%
0.60
0.35
656,000 82 3.35 2,304,000 200,000
9.51%
POWERGRID 27-Nov-14 CE 145.00 0.45 -2.10
-82.35%
1.50
0.40
650,000 325 3.90 784,000 220,000
39.01%
HINDALCO 27-Nov-14 CE 175.00 0.50 0.25
100.00%
0.70
0.40
642,000 321 3.66 676,000 140,000
26.12%
SBIN 27-Nov-14 CE 2,900.00 62.90 -15.55
-19.82%
97.70
57.65
618,750 4,950 465.61 521,875 0
0.00%
APOLLOTYRE 27-Nov-14 CE 240.00 0.95 0.35
58.33%
1.15
0.40
590,000 295 4.78 1,828,000 4,000
0.22%
RELIANCE 27-Nov-14 CE 1,000.00 6.85 -2.10
-23.46%
10.40
6.00
569,250 2,277 42.92 2,717,500 128,750
4.97%
NHPC 27-Nov-14 CE 22.50 0.05 0.00
0.00%
0.05
0.05
564,000 47 0.28 5,532,000 -96,000
-1.71%
DLF 27-Nov-14 CE 140.00 4.75 1.15
31.94%
5.25
3.50
554,000 277 24.04 2,410,000 26,000
1.09%
HINDALCO 27-Nov-14 CE 155.00 11.00 4.60
71.88%
12.35
7.20
554,000 277 63.38 538,000 -402,000
-42.77%
TATASTEEL 27-Nov-14 CE 500.00 1.15 0.55
91.67%
1.50
0.80
545,500 1,091 6.33 2,158,000 -20,000
-0.92%
DLF 27-Nov-14 CE 145.00 2.25 0.60
36.36%
2.50
1.45
532,000 266 10.69 932,000 46,000
5.19%
TATAMOTORS 27-Nov-14 CE 540.00 2.75 -1.40
-33.73%
6.25
2.60
520,500 1,041 23.11 750,000 34,500
4.82%
SBIN 27-Nov-14 CE 320.00 0.65 0.15
30.00%
1.20
0.60
498,750 3,990 3.74 1,456,250 103,750
7.67%
RPOWER 27-Nov-14 CE 72.50 0.70 -0.05
-6.67%
1.00
0.65
476,000 119 3.62 1,500,000 240,000
19.05%
IDEA 27-Nov-14 CE 175.00 0.85 -1.35
-61.36%
2.80
0.80
474,000 237 5.93 830,000 136,000
19.60%
KTKBANK 27-Nov-14 CE 145.00 1.80 -0.55
-23.40%
3.70
1.70
470,000 235 11.70 850,000 66,000
8.42%
IDFC 27-Nov-14 CE 170.00 0.25 0.00
0.00%
0.25
0.15
468,000 234 1.03 1,928,000 62,000
3.32%
AXISBANK 27-Nov-14 CE 500.00 0.70 0.00
0.00%
1.10
0.70
453,750 363 3.99 810,000 -26,250
-3.14%
BHEL 27-Nov-14 CE 260.00 2.60 0.85
48.57%
3.50
1.70
435,000 435 11.53 990,000 39,000
4.10%
RCOM 27-Nov-14 CE 115.00 0.60 -0.10
-14.29%
0.95
0.55
430,000 215 2.80 2,652,000 30,000
1.14%
RECLTD 27-Nov-14 CE 350.00 6.85 3.35
95.71%
7.75
3.70
430,000 430 26.49 278,000 14,000
5.30%
ASHOKLEY 24-Dec-14 CE 55.00 1.65 -0.25
-13.16%
2.15
1.65
418,000 38 7.57 935,000 297,000
46.55%
VOLTAS 27-Nov-14 CE 280.00 6.50 2.60
66.67%
8.75
5.05
417,000 417 29.23 365,000 -50,000
-12.05%
DLF 27-Nov-14 CE 150.00 0.80 0.15
23.08%
0.95
0.45
416,000 208 2.87 1,636,000 0
0.00%
IDFC 27-Nov-14 CE 165.00 0.60 0.05
9.09%
0.70
0.35
410,000 205 2.13 2,122,000 -38,000
-1.76%
NIFTY 24-Dec-14 CE 8,600.00 94.00 10.25
12.24%
104.10
89.90
395,325 15,813 384.14 2,724,250 23,600
0.87%
TATAMOTORS 27-Nov-14 CE 530.00 6.25 -2.30
-26.90%
12.50
5.80
388,000 776 34.69 562,000 139,500
33.02%
BANKNIFTY 27-Nov-14 CE 18,300.00 75.75 15.05
24.79%
112.00
74.80
384,150 15,366 339.82 137,900 51,075
58.83%
HDIL 27-Nov-14 CE 85.00 0.55 -0.20
-26.67%
0.85
0.45
384,000 96 2.34 2,580,000 -204,000
-7.33%
RELCAPITAL 27-Nov-14 CE 520.00 5.30 1.85
53.62%
7.00
4.75
383,500 767 21.86 903,000 6,000
0.67%
RELIANCE 27-Nov-14 CE 1,020.00 2.55 -0.80
-23.88%
4.60
1.90
378,000 1,512 9.83 1,323,250 60,750
4.81%
NIFTY 24-Dec-14 CE 8,700.00 53.50 6.65
14.19%
60.00
48.70
374,100 14,964 207.59 2,594,300 14,000
0.54%
SBIN 24-Dec-14 CE 320.00 7.00 1.20
20.69%
9.00
6.35
373,750 2,990 26.72 791,250 118,750
17.66%
JINDALSTEL 27-Nov-14 CE 140.00 9.50 3.60
61.02%
10.55
6.70
371,000 371 36.06 159,000 -2,000
-1.24%
NTPC 27-Nov-14 CE 145.00 0.90 -0.10
-10.00%
1.45
0.85
348,000 174 3.86 1,278,000 136,000
11.91%
SAIL 27-Nov-14 CE 95.00 0.15 0.10
200.00%
0.25
0.10
340,000 85 0.61 976,000 -60,000
-5.79%
AXISBANK 27-Nov-14 CE 490.00 1.75 -0.10
-5.41%
2.95
1.70
337,500 270 7.36 937,500 47,500
5.34%
ICICIBANK 27-Nov-14 CE 1,800.00 9.50 6.55
222.03%
10.90
4.00
331,500 1,326 25.29 259,250 74,750
40.51%
ADANIPOWER 27-Nov-14 CE 50.00 0.15 0.00
0.00%
0.20
0.10
320,000 40 0.45 4,776,000 48,000
1.02%
RECLTD 27-Nov-14 CE 340.00 12.90 6.10
89.71%
14.00
8.05
310,000 310 35.74 288,000 -19,000
-6.19%
NIFTY 24-Dec-14 CE 8,800.00 27.85 3.70
15.32%
32.00
24.10
304,975 12,199 88.53 763,250 31,700
4.33%
RPOWER 27-Nov-14 CE 75.00 0.25 -0.05
-16.67%
0.40
0.25
296,000 74 0.89 3,592,000 -28,000
-0.77%
BANKNIFTY 27-Nov-14 CE 18,200.00 117.45 24.70
26.63%
164.05
100.00
290,050 11,602 380.98 159,650 22,050
16.02%
ADANIPORTS 27-Nov-14 CE 310.00 3.60 0.35
10.77%
4.85
3.40
289,000 289 11.91 510,000 28,000
5.81%
BHEL 27-Nov-14 CE 250.00 7.60 1.95
34.51%
9.70
6.80
288,000 288 22.26 1,254,000 45,000
3.72%
KTKBANK 27-Nov-14 CE 150.00 0.85 -0.30
-26.09%
1.75
0.75
288,000 144 3.43 1,162,000 46,000
4.12%
SSLT 27-Nov-14 CE 240.00 5.50 1.95
54.93%
7.55
4.85
286,000 286 18.36 357,000 -97,000
-21.37%
INFY 27-Nov-14 CE 4,300.00 21.50 15.80
277.19%
22.70
7.60
282,375 2,259 47.38 180,500 -8,125
-4.31%
INFY 27-Nov-14 CE 4,250.00 41.70 30.35
267.40%
44.00
15.55
282,125 2,257 91.35 118,125 17,750
17.68%
INFY 27-Nov-14 CE 4,200.00 69.55 46.05
195.96%
73.15
31.50
279,500 2,236 148.97 308,375 -16,250
-5.01%
IDEA 27-Nov-14 CE 170.00 2.00 -2.50
-55.56%
3.50
1.95
274,000 137 6.22 604,000 82,000
15.71%
BANKNIFTY 27-Nov-14 CE 18,400.00 46.50 7.35
18.77%
73.20
45.95
268,775 10,751 152.77 140,350 36,675
35.37%
ARVIND 27-Nov-14 CE 300.00 1.95 -1.75
-47.30%
3.80
1.85
267,000 267 6.57 1,360,000 1,000
0.07%
ICICIBANK 27-Nov-14 CE 1,780.00 14.85 10.00
206.19%
17.20
7.35
267,000 1,068 35.67 156,250 103,250
194.81%
HINDALCO 24-Dec-14 CE 170.00 5.75 1.85
47.44%
6.40
4.75
264,000 132 14.89 226,000 120,000
113.21%
BANKNIFTY 27-Nov-14 CE 18,500.00 27.00 2.95
12.27%
46.55
26.00
263,225 10,529 91.21 199,875 43,700
27.98%
TATAMOTORS 27-Nov-14 CE 550.00 1.15 -0.75
-39.47%
2.85
1.05
261,500 523 5.07 1,064,500 37,000
3.60%
NIFTY 24-Dec-14 CE 8,500.00 149.45 13.30
9.77%
164.00
145.00
258,625 10,345 396.34 3,704,100 -17,650
-0.47%
L&TFH 27-Nov-14 CE 75.00 0.40 -0.05
-11.11%
0.55
0.40
256,000 64 1.15 2,940,000 40,000
1.38%
UNITECH 27-Nov-14 CE 20.00 0.25 0.00
0.00%
0.30
0.25
255,000 15 0.64 4,386,000 153,000
3.61%
FEDERALBNK 27-Nov-14 CE 150.00 1.80 -0.40
-18.18%
2.45
1.70
254,000 127 5.23 520,000 36,000
7.44%
LT 27-Nov-14 CE 1,700.00 6.70 -1.25
-15.72%
13.45
6.45
249,000 996 22.93 516,250 20,750
4.19%
IRB 27-Nov-14 CE 280.00 1.00 -0.55
-35.48%
2.05
1.00
246,000 246 3.86 752,000 91,000
13.77%
SAIL 27-Nov-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
244,000 61 0.12 896,000 -32,000
-3.45%
SSLT 27-Nov-14 CE 250.00 1.75 0.55
45.83%
3.00
1.50
242,000 242 5.13 755,000 67,000
9.74%
SBIN 27-Nov-14 CE 3,200.00 3.10 -0.65
-17.33%
5.50
2.80
241,250 1,930 9.46 150,625 0
0.00%
JINDALSTEL 27-Nov-14 CE 160.00 0.70 0.20
40.00%
1.00
0.45
241,000 241 1.93 2,083,000 -11,000
-0.53%
UNITECH 27-Nov-14 CE 22.50 0.05 0.00
0.00%
0.05
0.05
238,000 14 0.12 12,019,000 -102,000
-0.84%
SBIN 24-Dec-14 CE 310.00 10.65 1.15
12.11%
11.80
9.50
233,750 1,870 25.92 448,750 37,500
9.12%
YESBANK 27-Nov-14 CE 720.00 3.35 -2.10
-38.53%
6.25
2.65
232,500 465 10.02 365,500 -5,500
-1.48%
HINDALCO 27-Nov-14 CE 180.00 0.20 0.10
100.00%
0.30
0.20
232,000 116 0.60 376,000 0
0.00%
ITC 27-Nov-14 CE 380.00 1.75 -0.55
-23.91%
2.45
1.30
229,000 229 3.94 1,222,000 46,000
3.91%
RPOWER 27-Nov-14 CE 80.00 0.10 0.00
0.00%
0.15
0.05
224,000 56 0.22 4,352,000 -8,000
-0.18%
SAIL 27-Nov-14 CE 92.50 0.35 0.25
250.00%
0.50
0.15
224,000 56 0.81 268,000 12,000
4.69%
TATASTEEL 27-Nov-14 CE 460.00 15.90 7.05
79.66%
20.00
13.55
219,500 439 37.34 321,000 -40,500
-11.20%
PFC 27-Nov-14 CE 300.00 6.65 2.65
66.25%
8.40
5.20
217,000 217 14.97 369,000 -64,000
-14.78%
ICICIBANK 27-Nov-14 CE 1,750.00 28.50 15.65
121.79%
32.00
17.40
216,750 867 55.16 123,000 -25,500
-17.17%
RCOM 27-Nov-14 CE 120.00 0.30 0.00
0.00%
0.50
0.25
216,000 108 0.63 2,902,000 -14,000
-0.48%
RPOWER 27-Nov-14 CE 70.00 1.90 -0.05
-2.56%
2.20
1.80
216,000 54 4.26 728,000 64,000
9.64%
CAIRN 27-Nov-14 CE 270.00 6.20 2.45
65.33%
6.70
3.70
215,000 215 12.34 417,000 3,000
0.72%
RELCAPITAL 27-Nov-14 CE 500.00 15.35 4.90
46.89%
20.00
13.00
204,000 408 32.21 913,000 -4,000
-0.44%
UNITECH 27-Nov-14 CE 27.50 0.05 0.00
0.00%
0.05
0.05
204,000 12 0.10 5,066,000 -17,000
-0.33%
ICICIBANK 27-Nov-14 CE 1,760.00 23.50 14.45
159.67%
26.95
14.25
203,500 814 41.53 67,500 26,500
64.63%
HINDALCO 24-Dec-14 CE 160.00 10.70 3.05
39.87%
12.00
9.00
202,000 101 21.90 130,000 -76,000
-36.89%
IDFC 27-Nov-14 CE 155.00 4.50 0.80
21.62%
5.00
3.20
202,000 101 8.59 1,194,000 2,000
0.17%
BHARTIARTL 27-Nov-14 CE 400.00 4.60 -2.10
-31.34%
7.00
3.90
201,000 402 10.57 741,000 52,500
7.63%
BANKNIFTY 27-Nov-14 CE 18,600.00 14.75 1.25
9.26%
26.75
13.15
200,050 8,002 37.83 121,375 47,600
64.52%
JISLJALEQS 27-Nov-14 CE 85.00 0.90 -0.35
-28.00%
1.75
0.90
200,000 50 2.10 588,000 40,000
7.30%
JISLJALEQS 27-Nov-14 CE 90.00 0.30 -0.15
-33.33%
0.45
0.30
200,000 50 0.70 1,628,000 -36,000
-2.16%
SBIN 27-Nov-14 CE 3,150.00 4.60 -1.05
-18.58%
8.65
4.05
197,000 1,576 11.62 98,375 0
0.00%
RECLTD 27-Nov-14 CE 360.00 3.15 1.55
96.88%
3.70
2.30
196,000 196 5.72 323,000 9,000
2.87%
BHARTIARTL 27-Nov-14 CE 410.00 1.70 -1.45
-46.03%
3.45
1.55
194,500 389 4.69 939,500 6,000
0.64%
VOLTAS 27-Nov-14 CE 290.00 2.30 0.90
64.29%
4.45
1.50
189,000 189 4.99 278,000 28,000
11.20%
ASHOKLEY 24-Dec-14 CE 52.50 2.75 -0.20
-6.78%
3.20
2.75
187,000 17 5.46 341,000 33,000
10.71%
UNITECH 27-Nov-14 CE 25.00 0.05 -0.05
-50.00%
0.05
0.05
187,000 11 0.09 11,509,000 -153,000
-1.31%
APOLLOTYRE 27-Nov-14 CE 220.00 9.20 2.35
34.31%
10.30
6.75
186,000 93 15.62 310,000 22,000
7.64%
YESBANK 27-Nov-14 CE 700.00 9.50 -3.75
-28.30%
15.50
7.85
186,000 372 19.81 371,000 6,500
1.78%
APOLLOTYRE 27-Nov-14 CE 250.00 0.35 0.10
40.00%
0.40
0.15
184,000 92 0.55 1,096,000 14,000
1.29%
NHPC 27-Nov-14 CE 20.00 0.45 -0.05
-10.00%
0.55
0.45
180,000 15 0.88 1,992,000 -72,000
-3.49%
CAIRN 27-Nov-14 CE 280.00 1.85 0.70
60.87%
2.15
0.80
177,000 177 2.92 627,000 17,000
2.79%
ANDHRABANK 27-Nov-14 CE 90.00 0.30 -0.25
-45.45%
0.55
0.30
176,000 44 0.60 1,424,000 0
0.00%
KTKBANK 24-Dec-14 CE 150.00 3.50 -0.10
-2.78%
4.80
3.30
176,000 88 7.02 1,424,000 4,000
0.28%
RCOM 24-Dec-14 CE 110.00 5.65 -0.65
-10.32%
6.50
5.20
176,000 88 9.59 512,000 78,000
17.97%
IRB 27-Nov-14 CE 270.00 3.70 -0.90
-19.57%
6.30
3.55
175,000 175 7.95 420,000 43,000
11.41%
BANKNIFTY 27-Nov-14 CE 18,000.00 242.25 46.85
23.98%
300.00
220.00
174,900 6,996 461.46 434,600 3,175
0.74%
BHEL 27-Nov-14 CE 270.00 0.85 0.20
30.77%
1.00
0.65
173,000 173 1.45 732,000 11,000
1.53%
TCS 27-Nov-14 CE 2,650.00 19.05 3.65
23.70%
23.00
13.95
171,625 1,373 32.92 253,500 34,375
15.69%
HDIL 27-Nov-14 CE 90.00 0.10 -0.10
-50.00%
0.25
0.10
168,000 42 0.24 3,900,000 -100,000
-2.50%
KTKBANK 27-Nov-14 CE 140.00 4.50 -0.45
-9.09%
7.15
3.90
168,000 84 8.77 748,000 -34,000
-4.35%
SBIN 27-Nov-14 CE 295.00 12.50 1.35
12.11%
15.00
11.80
166,250 1,330 21.60 2,087,500 0
0.00%
NIFTY 27-Nov-14 CE 8,300.00 215.60 19.95
10.20%
241.10
213.30
166,125 6,645 370.08 1,356,075 -39,475
-2.83%
GMRINFRA 27-Nov-14 CE 20.00 0.45 -0.10
-18.18%
0.60
0.45
160,000 16 0.82 3,150,000 -10,000
-0.32%
JSWENERGY 27-Nov-14 CE 85.00 1.85 0.90
94.74%
1.90
1.00
160,000 40 2.45 440,000 44,000
11.11%
SBIN 24-Dec-14 CE 300.00 15.60 1.20
8.33%
17.15
15.45
157,500 1,260 25.70 398,750 -28,750
-6.73%
HEXAWARE 27-Nov-14 CE 220.00 4.65 -0.75
-13.89%
5.50
2.80
150,000 75 6.08 358,000 42,000
13.29%
SBIN 24-Dec-14 CE 330.00 5.00 1.60
47.06%
7.00
4.35
150,000 1,200 7.55 378,750 70,000
22.67%
NTPC 27-Nov-14 CE 150.00 0.25 -0.05
-16.67%
0.50
0.25
144,000 72 0.52 2,488,000 -30,000
-1.19%
SBIN 27-Nov-14 CE 290.00 17.00 1.40
8.97%
19.30
16.90
143,750 1,150 26.26 2,905,000 -45,000
-1.53%
SBIN 27-Nov-14 CE 330.00 0.20 0.00
0.00%
0.30
0.15
137,500 1,100 0.28 610,000 48,750
8.69%
ARVIND 27-Nov-14 CE 290.00 4.90 -2.80
-36.36%
7.80
4.45
137,000 137 7.26 448,000 1,000
0.22%
ADANIPOWER 27-Nov-14 CE 45.00 1.55 0.45
40.91%
1.80
1.50
136,000 17 2.26 776,000 -16,000
-2.02%
INDIACEM 27-Nov-14 CE 115.00 0.10 -0.10
-50.00%
0.25
0.10
136,000 68 0.19 950,000 -60,000
-5.94%
LICHSGFIN 27-Nov-14 CE 420.00 3.90 -1.35
-25.71%
6.30
3.90
135,000 135 7.20 327,000 19,000
6.17%
RCOM 27-Nov-14 CE 100.00 8.85 -0.30
-3.28%
9.05
8.40
132,000 66 11.64 778,000 -60,000
-7.16%
UCOBANK 27-Nov-14 CE 85.00 1.05 -0.75
-41.67%
2.00
0.95
132,000 33 1.62 564,000 20,000
3.68%
LT 27-Nov-14 CE 1,650.00 25.30 -1.95
-7.16%
38.00
24.50
131,500 526 41.95 282,500 -1,500
-0.53%
SBIN 24-Dec-14 CE 315.00 8.75 0.80
10.06%
9.65
8.45
131,250 1,050 11.84 143,750 27,500
23.66%
CIPLA 27-Nov-14 CE 630.00 6.20 -3.05
-32.97%
15.80
5.20
129,500 259 9.47 238,500 27,000
12.77%
DISHTV 27-Nov-14 CE 60.00 1.50 -0.30
-16.67%
2.15
1.50
128,000 32 2.41 764,000 -4,000
-0.52%
TATAPOWER 27-Nov-14 CE 90.00 0.90 0.20
28.57%
0.90
0.60
128,000 32 1.01 708,000 28,000
4.12%
POWERGRID 27-Nov-14 CE 150.00 0.10 -0.50
-83.33%
0.45
0.10
126,000 63 0.24 1,468,000 -4,000
-0.27%
HINDPETRO 27-Nov-14 CE 540.00 2.30 -2.20
-48.89%
4.95
2.20
125,000 250 3.65 664,500 44,000
7.09%
IDBI 27-Nov-14 CE 72.50 0.75 -0.20
-21.05%
1.10
0.65
124,000 31 1.05 416,000 36,000
9.47%
IOB 27-Nov-14 CE 60.00 0.20 -0.15
-42.86%
0.45
0.20
124,000 31 0.37 760,000 -36,000
-4.52%
ARVIND 27-Nov-14 CE 310.00 0.75 -0.75
-50.00%
1.35
0.70
123,000 123 1.06 993,000 -16,000
-1.59%
HEXAWARE 27-Nov-14 CE 230.00 1.50 -0.40
-21.05%
2.10
0.95
122,000 61 1.51 486,000 8,000
1.67%
CIPLA 27-Nov-14 CE 640.00 3.75 -2.00
-34.78%
11.15
3.20
122,000 244 5.95 355,500 30,000
9.22%
NMDC 27-Nov-14 CE 150.00 1.35 0.25
22.73%
2.00
1.25
122,000 61 2.11 430,000 4,000
0.94%
ASHOKLEY 27-Nov-14 CE 50.00 2.95 -0.25
-7.81%
3.80
2.85
121,000 11 4.01 2,684,000 0
0.00%
COALINDIA 27-Nov-14 CE 350.00 3.60 0.70
24.14%
3.75
2.30
120,000 120 3.76 404,000 9,000
2.28%
RELIANCE 27-Nov-14 CE 980.00 17.00 -4.60
-21.30%
23.80
16.00
118,750 475 21.65 588,750 -4,500
-0.76%
TATASTEEL 24-Dec-14 CE 500.00 9.00 2.50
38.46%
10.95
8.15
118,500 237 11.49 218,500 -16,000
-6.82%
IFCI 24-Dec-14 CE 50.00 0.35 -0.05
-12.50%
0.40
0.25
117,000 13 0.39 486,000 -18,000
-3.57%
RPOWER 24-Dec-14 CE 75.00 2.25 -0.20
-8.16%
2.45
2.10
116,000 29 2.71 496,000 24,000
5.08%
DISHTV 27-Nov-14 CE 65.00 0.25 -0.10
-28.57%
0.35
0.25
112,000 28 0.32 1,340,000 -16,000
-1.18%
JPASSOCIAT 24-Dec-14 CE 35.00 1.20 0.10
9.09%
1.20
0.90
112,000 14 1.23 1,024,000 16,000
1.59%
TCS 27-Nov-14 CE 2,700.00 6.95 0.60
9.45%
8.50
5.95
111,625 893 8.38 274,625 750
0.27%
CAIRN 27-Nov-14 CE 275.00 3.60 1.60
80.00%
3.80
1.75
111,000 111 3.36 208,000 9,000
4.52%
PFC 27-Nov-14 CE 310.00 2.00 0.60
42.86%
3.40
1.60
111,000 111 2.80 308,000 10,000
3.36%
SBIN 27-Nov-14 CE 2,800.00 135.15 -20.90
-13.39%
182.70
130.00
109,875 879 166.19 711,125 0
0.00%
NIFTY 24-Dec-14 CE 9,000.00 7.70 0.25
3.36%
10.00
7.30
109,050 4,362 9.38 1,887,250 15,275
0.82%
RELCAPITAL 27-Nov-14 CE 540.00 1.90 0.70
58.33%
2.90
1.50
109,000 218 2.21 590,500 19,000
3.32%
NIFTY 24-Dec-14 CE 8,400.00 218.60 17.55
8.73%
232.70
212.90
108,925 4,357 243.80 1,119,225 -4,975
-0.44%
ARVIND 27-Nov-14 CE 320.00 0.35 -0.35
-50.00%
0.55
0.35
108,000 108 0.41 668,000 -36,000
-5.11%
HDIL 27-Nov-14 CE 95.00 0.05 -0.05
-50.00%
0.10
0.05
108,000 27 0.05 2,716,000 -80,000
-2.86%
IBREALEST 27-Nov-14 CE 80.00 1.30 -0.05
-3.70%
2.25
1.20
108,000 27 1.93 1,136,000 -4,000
-0.35%
SYNDIBANK 27-Nov-14 CE 130.00 1.30 -0.80
-38.10%
2.70
1.30
108,000 54 2.01 490,000 16,000
3.38%
IDBI 27-Nov-14 CE 75.00 0.30 -0.15
-33.33%
0.55
0.25
104,000 26 0.37 1,080,000 -32,000
-2.88%
JPASSOCIAT 24-Dec-14 CE 32.50 2.00 0.10
5.26%
2.10
1.65
104,000 13 1.97 560,000 40,000
7.69%
L&TFH 27-Nov-14 CE 72.50 0.95 -0.20
-17.39%
1.30
0.90
104,000 26 1.13 852,000 16,000
1.91%
ONGC 27-Nov-14 CE 400.00 0.95 -0.45
-32.14%
3.00
0.90
101,500 203 1.08 1,327,000 -17,500
-1.30%
SBIN 27-Nov-14 CE 325.00 0.35 0.10
40.00%
0.45
0.30
101,250 810 0.37 202,500 26,250
14.89%
RELINFRA 27-Nov-14 CE 640.00 6.00 -0.60
-9.09%
9.85
5.50
101,000 202 6.95 363,000 21,000
6.14%
IDFC 27-Nov-14 CE 150.00 9.50 1.65
21.02%
9.50
7.60
100,000 50 8.65 738,000 -20,000
-2.64%
RPOWER 24-Dec-14 CE 80.00 1.10 -0.15
-12.00%
1.35
1.10
100,000 25 1.19 624,000 28,000
4.70%
BANKNIFTY 27-Nov-14 CE 18,100.00 171.70 34.30
24.96%
220.00
163.00
98,075 3,923 184.70 90,775 3,650
4.19%
CROMPGREAV 27-Nov-14 CE 220.00 0.60 0.30
100.00%
0.75
0.35
98,000 98 0.59 359,000 5,000
1.41%
VOLTAS 27-Nov-14 CE 270.00 12.75 3.55
38.59%
16.55
10.50
97,000 97 13.22 312,000 -20,000
-6.02%
DISHTV 27-Nov-14 CE 62.50 0.65 -0.10
-13.33%
0.90
0.55
96,000 24 0.67 684,000 -4,000
-0.58%
IDEA 27-Nov-14 CE 180.00 0.45 -0.45
-50.00%
1.10
0.35
96,000 48 0.55 356,000 44,000
14.10%
NHPC 24-Dec-14 CE 20.00 1.00 -0.05
-4.76%
1.05
1.00
96,000 8 0.98 396,000 24,000
6.45%
UCOBANK 27-Nov-14 CE 90.00 0.35 -0.10
-22.22%
0.50
0.30
96,000 24 0.34 1,016,000 -4,000
-0.39%
AXISBANK 27-Nov-14 CE 470.00 10.40 -0.95
-8.37%
14.70
10.30
95,000 76 12.05 485,000 -1,250
-0.26%
SBIN 27-Nov-14 CE 280.00 27.00 1.80
7.14%
29.00
26.65
93,750 750 25.97 4,953,750 -50,000
-1.00%
ICICIBANK 27-Nov-14 CE 1,700.00 67.00 25.45
61.25%
71.70
49.30
93,250 373 55.75 296,250 -7,000
-2.31%
NIFTY 24-Dec-14 CE 8,900.00 14.15 1.70
13.65%
16.65
12.90
92,225 3,689 13.72 214,900 8,900
4.32%
ANDHRABANK 27-Nov-14 CE 85.00 1.25 -0.55
-30.56%
2.00
1.25
92,000 23 1.43 460,000 -8,000
-1.71%
TATAGLOBAL 27-Nov-14 CE 165.00 0.45 -0.05
-10.00%
0.55
0.40
92,000 46 0.44 940,000 12,000
1.29%
ICICIBANK 24-Dec-14 CE 1,800.00 43.00 12.90
42.86%
46.25
34.50
91,750 367 37.25 174,500 19,750
12.76%
TATASTEEL 24-Dec-14 CE 480.00 16.60 4.75
40.08%
19.05
15.00
90,500 181 15.85 112,000 36,000
47.37%
CIPLA 27-Nov-14 CE 650.00 2.25 -1.55
-40.79%
4.35
2.00
90,000 180 2.57 303,000 -5,500
-1.78%
JPPOWER 27-Nov-14 CE 15.00 0.10 -0.05
-33.33%
0.10
0.10
90,000 6 0.09 7,110,000 0
0.00%
CROMPGREAV 27-Nov-14 CE 190.00 13.80 6.10
79.22%
14.20
8.30
89,000 89 10.96 212,000 6,000
2.91%
SBIN 24-Dec-14 CE 340.00 2.90 0.50
20.83%
3.85
2.60
88,750 710 2.77 212,500 16,250
8.28%
RANBAXY 27-Nov-14 CE 620.00 8.20 -2.45
-23.00%
11.40
5.70
83,500 167 6.12 189,000 20,000
11.83%
TCS 27-Nov-14 CE 2,600.00 43.95 7.10
19.27%
49.95
35.95
83,375 667 36.49 256,750 -4,250
-1.63%
ICICIBANK 27-Nov-14 CE 1,740.00 35.00 18.05
106.49%
39.00
21.80
82,750 331 24.88 72,250 -17,250
-19.27%
NIFTY 27-Nov-14 CE 8,800.00 0.60 -0.20
-25.00%
2.90
0.55
81,825 3,273 0.61 740,400 -1,175
-0.16%
HEXAWARE 27-Nov-14 CE 225.00 2.55 -0.75
-22.73%
3.65
1.70
80,000 40 1.67 358,000 6,000
1.70%
ADANIPOWER 24-Dec-14 CE 47.50 2.10 0.30
16.67%
2.45
2.00
80,000 10 1.66 192,000 40,000
26.32%
TATAMOTORS 27-Nov-14 CE 560.00 0.55 -0.35
-38.89%
1.25
0.50
79,000 158 0.56 652,500 13,500
2.11%
LUPIN 27-Nov-14 CE 1,500.00 7.65 -3.25
-29.82%
19.00
6.75
78,750 315 9.86 125,250 -500
-0.40%
ASHOKLEY 24-Dec-14 CE 57.50 1.00 -0.15
-13.04%
1.25
1.00
77,000 7 0.81 363,000 22,000
6.45%
COALINDIA 27-Nov-14 CE 360.00 0.90 0.10
12.50%
1.10
0.60
77,000 77 0.62 568,000 16,000
2.90%
LICHSGFIN 27-Nov-14 CE 430.00 1.40 -0.90
-39.13%
2.70
1.40
77,000 77 1.76 209,000 3,000
1.46%
SSLT 27-Nov-14 CE 260.00 0.60 0.15
33.33%
0.90
0.45
77,000 77 0.45 823,000 45,000
5.78%
UNIONBANK 27-Nov-14 CE 220.00 1.35 -0.50
-27.03%
2.40
1.35
77,000 77 1.29 599,000 15,000
2.57%
JSWSTEEL 27-Nov-14 CE 1,250.00 9.20 3.85
71.96%
10.50
7.50
76,250 305 7.11 125,500 -26,750
-17.57%
JISLJALEQS 27-Nov-14 CE 95.00 0.15 -0.05
-25.00%
0.15
0.10
76,000 19 0.11 1,080,000 -8,000
-0.74%
ZEEL 27-Nov-14 CE 390.00 3.95 1.65
71.74%
4.00
1.60
76,000 76 2.56 177,000 -37,000
-17.29%
ONGC 27-Nov-14 CE 390.00 2.70 -0.65
-19.40%
3.45
2.60
75,500 151 2.20 458,500 16,000
3.62%
ADANIENT 27-Nov-14 CE 500.00 4.05 0.70
20.90%
5.00
3.55
75,000 150 3.29 646,500 3,000
0.47%
RCOM 27-Nov-14 CE 112.50 0.95 -0.20
-17.39%
1.10
0.85
72,000 36 0.71 626,000 12,000
1.95%
HDFCBANK 27-Nov-14 CE 940.00 5.50 -1.95
-26.17%
13.00
5.45
69,500 278 5.96 410,500 7,750
1.92%
YESBANK 27-Nov-14 CE 680.00 22.50 -4.65
-17.13%
30.00
19.70
69,500 139 17.95 165,500 -37,500
-18.47%
BANKINDIA 27-Nov-14 CE 290.00 1.35 -0.05
-3.57%
1.35
0.95
69,000 69 0.75 516,000 -10,000
-1.90%
PNB 27-Nov-14 CE 1,000.00 9.40 1.15
13.94%
11.40
5.50
69,000 276 5.51 147,500 13,750
10.28%
HINDALCO 24-Dec-14 CE 165.00 8.20 2.40
41.38%
8.85
6.75
68,000 34 5.32 62,000 20,000
47.62%
ADANIPORTS 27-Nov-14 CE 300.00 9.10 1.85
25.52%
10.00
7.55
68,000 68 6.17 376,000 -20,000
-5.05%
TATAGLOBAL 27-Nov-14 CE 160.00 1.50 0.00
0.00%
1.80
1.30
68,000 34 1.07 1,318,000 0
0.00%
AUROPHARMA 27-Nov-14 CE 1,120.00 19.45 -0.40
-2.02%
23.95
12.65
66,750 267 12.95 101,750 11,000
12.12%
ASHOKLEY 24-Dec-14 CE 60.00 0.65 -0.10
-13.33%
0.85
0.65
66,000 6 0.48 1,045,000 33,000
3.26%
HINDALCO 24-Dec-14 CE 180.00 2.75 1.00
57.14%
3.10
2.50
66,000 33 1.82 102,000 38,000
59.38%
INDIACEM 27-Nov-14 CE 105.00 1.40 -0.15
-9.68%
2.20
1.35
66,000 33 1.13 316,000 16,000
5.33%
KTKBANK 24-Dec-14 CE 145.00 5.45 -0.10
-1.80%
7.10
5.10
66,000 33 3.95 148,000 26,000
21.31%
RELIANCE 24-Dec-14 CE 1,000.00 26.05 -2.50
-8.76%
30.30
25.50
66,000 264 18.20 552,250 36,000
6.97%
RANBAXY 27-Nov-14 CE 640.00 3.25 -1.50
-31.58%
4.95
2.25
66,000 132 2.13 286,500 19,500
7.30%
ALBK 27-Nov-14 CE 120.00 1.25 -0.65
-34.21%
1.90
1.25
64,000 32 1.04 640,000 2,000
0.31%
RPOWER 24-Dec-14 CE 70.00 4.20 -0.20
-4.55%
4.55
3.95
64,000 16 2.76 156,000 12,000
8.33%
SAIL 24-Dec-14 CE 90.00 3.00 1.30
76.47%
3.40
2.50
64,000 16 1.92 260,000 12,000
4.84%
HDFCBANK 27-Nov-14 CE 950.00 3.20 -1.05
-24.71%
6.10
2.90
63,750 255 2.77 237,750 35,250
17.41%
KOTAKBANK 27-Nov-14 CE 1,240.00 5.40 -5.65
-51.13%
12.75
4.80
63,500 254 5.05 170,750 -5,500
-3.12%
RELIANCE 27-Nov-14 CE 1,040.00 1.00 -0.25
-20.00%
1.50
0.70
63,250 253 0.63 555,250 -15,750
-2.76%
ITC 27-Nov-14 CE 375.00 3.75 -0.70
-15.73%
4.45
3.00
63,000 63 2.17 253,000 25,000
10.96%
AUROPHARMA 27-Nov-14 CE 1,140.00 11.10 -1.40
-11.20%
15.05
8.00
62,500 250 7.23 153,500 10,500
7.34%
KOTAKBANK 27-Nov-14 CE 1,220.00 7.90 -8.00
-50.31%
18.05
7.70
60,750 243 6.88 92,500 4,500
5.11%
CAIRN 27-Nov-14 CE 300.00 0.25 0.00
0.00%
0.30
0.15
60,000 60 0.13 727,000 -20,000
-2.68%
HDIL 27-Nov-14 CE 80.00 2.60 -0.30
-10.34%
3.00
2.10
60,000 15 1.58 1,164,000 -8,000
-0.68%
HINDUNILVR 27-Nov-14 CE 760.00 3.35 -2.15
-39.09%
6.15
2.35
60,000 120 1.90 116,500 20,000
20.73%
NHPC 24-Dec-14 CE 22.50 0.35 -0.05
-12.50%
0.35
0.35
60,000 5 0.21 1,308,000 0
0.00%
VOLTAS 27-Nov-14 CE 300.00 0.75 0.20
36.36%
1.90
0.75
59,000 59 0.57 235,000 12,000
5.38%
SBIN 24-Dec-14 CE 3,000.00 76.85 -5.30
-6.45%
101.00
74.30
58,500 468 50.91 45,125 0
0.00%
BANKINDIA 27-Nov-14 CE 280.00 4.15 0.40
10.67%
4.20
3.50
57,000 57 2.15 500,000 4,000
0.81%
NIFTY 27-Nov-14 CE 8,200.00 315.60 24.20
8.30%
335.00
305.00
57,000 2,280 184.45 947,525 -11,000
-1.15%
TATASTEEL 27-Nov-14 CE 510.00 0.50 0.10
25.00%
0.75
0.20
57,000 114 0.29 480,000 11,500
2.45%
IDFC 24-Dec-14 CE 170.00 2.65 0.10
3.92%
3.05
2.45
56,000 28 1.63 208,000 42,000
25.30%
JPASSOCIAT 24-Dec-14 CE 30.00 3.30 0.15
4.76%
3.40
2.95
56,000 7 1.79 48,000 8,000
20.00%
POWERGRID 24-Dec-14 CE 150.00 1.50 -1.05
-41.18%
2.30
1.45
56,000 28 0.97 118,000 38,000
47.50%
ASHOKLEY 24-Dec-14 CE 62.50 0.35 -0.05
-12.50%
0.45
0.35
55,000 5 0.23 209,000 33,000
18.75%
JINDALSTEL 27-Nov-14 CE 170.00 0.20 0.10
100.00%
0.20
0.10
55,000 55 0.10 1,144,000 -20,000
-1.72%
SBIN 24-Dec-14 CE 325.00 5.35 0.90
20.22%
5.95
5.20
55,000 440 2.97 68,750 42,500
161.90%
TVSMOTOR 27-Nov-14 CE 260.00 0.25 -0.15
-37.50%
0.35
0.25
55,000 55 0.16 647,000 -51,000
-7.31%
YESBANK 27-Nov-14 CE 740.00 1.05 -1.00
-48.78%
2.15
0.80
55,000 110 0.83 303,000 5,500
1.85%
NIFTY 27-Nov-14 CE 8,350.00 167.95 22.20
15.23%
187.00
164.00
54,750 2,190 95.83 198,375 -12,575
-5.96%
IDFC 24-Dec-14 CE 160.00 6.45 0.80
14.16%
6.45
5.50
54,000 27 3.23 264,000 36,000
15.79%
IFCI 24-Dec-14 CE 40.00 2.50 0.00
0.00%
2.65
2.45
54,000 6 1.38 630,000 0
0.00%
IFCI 27-Nov-14 CE 37.50 2.70 0.15
5.88%
2.70
2.50
54,000 6 1.38 846,000 0
0.00%
IFCI 27-Nov-14 CE 45.00 0.05 -0.05
-50.00%
0.10
0.05
54,000 6 0.04 4,743,000 18,000
0.38%
ICICIBANK 27-Nov-14 CE 1,720.00 49.95 22.10
79.35%
54.35
34.50
53,000 212 23.32 77,500 6,750
9.54%
ITC 24-Dec-14 CE 390.00 3.30 -0.50
-13.16%
4.25
3.20
53,000 53 1.93 193,000 24,000
14.20%
KOTAKBANK 27-Nov-14 CE 1,200.00 12.75 -9.20
-41.91%
29.25
12.05
52,500 210 9.51 102,750 7,000
7.31%
SUNPHARMA 27-Nov-14 CE 850.00 10.50 -0.15
-1.41%
11.45
5.95
52,500 210 4.20 95,500 750
0.79%
PNB 27-Nov-14 CE 980.00 17.50 2.15
14.01%
19.00
11.90
52,250 209 7.81 106,000 7,500
7.61%
IDBI 27-Nov-14 CE 70.00 2.30 0.05
2.22%
2.65
2.10
52,000 13 1.26 484,000 16,000
3.42%
IDBI 27-Nov-14 CE 80.00 0.05 -0.05
-50.00%
0.10
0.05
52,000 13 0.04 656,000 16,000
2.50%
KTKBANK 27-Nov-14 CE 155.00 0.40 -0.10
-20.00%
0.85
0.35
52,000 26 0.27 206,000 4,000
1.98%
LT 27-Nov-14 CE 1,750.00 1.65 -0.25
-13.16%
2.90
1.65
52,000 208 1.19 225,250 5,750
2.62%
TITAN 27-Nov-14 CE 380.00 1.00 -0.65
-39.39%
2.30
1.00
51,000 51 0.71 446,000 -6,000
-1.33%
KTKBANK 24-Dec-14 CE 160.00 1.75 0.05
2.94%
2.30
1.55
50,000 25 0.99 190,000 38,000
25.00%
POWERGRID 27-Nov-14 CE 147.50 0.20 -1.10
-84.62%
0.60
0.20
50,000 25 0.16 102,000 4,000
4.08%
POWERGRID 27-Nov-14 CE 165.00 0.05 -0.05
-50.00%
0.10
0.05
50,000 25 0.03 78,000 0
0.00%
ANDHRABANK 27-Nov-14 CE 100.00 0.05 -0.05
-50.00%
0.05
0.05
48,000 12 0.02 452,000 -8,000
-1.74%
EXIDEIND 27-Nov-14 CE 160.00 1.25 0.30
31.58%
1.30
0.80
48,000 24 0.53 396,000 22,000
5.88%
IBREALEST 27-Nov-14 CE 85.00 0.45 0.15
50.00%
0.50
0.35
48,000 12 0.19 984,000 -4,000
-0.40%
JSWENERGY 27-Nov-14 CE 90.00 0.30 0.10
50.00%
0.45
0.20
48,000 12 0.14 240,000 4,000
1.69%
JINDALSTEL 24-Dec-14 CE 150.00 9.10 2.10
30.00%
9.70
8.00
48,000 48 4.40 123,000 5,000
4.24%
TVSMOTOR 27-Nov-14 CE 240.00 1.60 -0.50
-23.81%
2.80
1.20
48,000 48 0.96 277,000 22,000
8.63%
ADANIPORTS 27-Nov-14 CE 320.00 1.30 0.10
8.33%
1.90
1.25
47,000 47 0.74 246,000 18,000
7.89%
UNIONBANK 27-Nov-14 CE 210.00 5.55 -0.15
-2.63%
8.00
5.20
47,000 47 2.86 207,000 12,000
6.15%
BANKNIFTY 27-Nov-14 CE 18,700.00 9.00 0.90
11.11%
18.00
7.20
46,500 1,860 5.58 43,475 20,250
87.19%
CAIRN 24-Dec-14 CE 280.00 7.50 1.75
30.43%
7.50
5.75
46,000 46 3.06 140,000 21,000
17.65%
IRB 27-Nov-14 CE 290.00 0.40 -0.15
-27.27%
0.65
0.35
46,000 46 0.25 594,000 9,000
1.54%
CAIRN 27-Nov-14 CE 290.00 0.60 0.20
50.00%
0.70
0.30
45,000 45 0.25 467,000 -5,000
-1.06%
HDFCBANK 27-Nov-14 CE 930.00 9.75 -2.70
-21.69%
17.95
9.75
45,000 180 5.82 209,000 14,750
7.59%
JPPOWER 24-Dec-14 CE 15.00 0.70 0.00
0.00%
0.70
0.70
45,000 3 0.31 630,000 0
0.00%
BHARTIARTL 27-Nov-14 CE 420.00 0.75 -0.70
-48.28%
1.35
0.65
44,500 89 0.44 823,500 -5,000
-0.60%
NIFTY 27-Nov-14 CE 7,900.00 614.20 19.50
3.28%
634.10
608.60
44,475 1,779 275.08 436,175 -25,825
-5.59%
CANBK 27-Nov-14 CE 400.00 5.20 -0.25
-4.59%
7.00
5.00
44,000 44 2.50 192,000 4,000
2.13%
IDEA 27-Nov-14 CE 165.00 4.10 -4.20
-50.60%
5.00
4.10
44,000 22 1.89 332,000 0
0.00%
KTKBANK 27-Nov-14 CE 135.00 8.15 -0.65
-7.39%
11.15
7.90
44,000 22 4.28 522,000 -10,000
-1.88%
NMDC 27-Nov-14 CE 155.00 0.35 0.00
0.00%
0.85
0.35
44,000 22 0.25 336,000 -4,000
-1.18%
NTPC 24-Dec-14 CE 150.00 1.95 -0.10
-4.88%
2.10
1.95
44,000 22 0.90 290,000 28,000
10.69%
SAIL 27-Nov-14 CE 80.00 7.00 3.40
94.44%
7.50
5.35
44,000 11 2.90 280,000 -4,000
-1.41%
TVSMOTOR 27-Nov-14 CE 230.00 5.20 -0.95
-15.45%
7.15
4.05
44,000 44 2.36 63,000 2,000
3.28%
SBIN 27-Nov-14 CE 3,300.00 1.40 -0.30
-17.65%
2.10
1.35
43,125 345 0.69 48,500 0
0.00%
CROMPGREAV 24-Dec-14 CE 210.00 8.20 2.70
49.09%
8.80
7.15
43,000 43 3.53 61,000 23,000
60.53%
CAIRN 24-Dec-14 CE 290.00 4.00 0.80
25.00%
4.25
3.20
43,000 43 1.69 70,000 36,000
105.88%
HAVELLS 27-Nov-14 CE 320.00 3.80 0.15
4.11%
4.65
3.20
42,500 34 1.63 221,250 5,000
2.31%
SBIN 27-Nov-14 CE 2,850.00 94.50 -17.05
-15.28%
134.65
90.40
42,500 340 45.06 233,000 0
0.00%
BANKNIFTY 27-Nov-14 CE 18,800.00 5.45 -0.55
-9.17%
11.80
5.40
42,200 1,688 3.47 31,500 15,375
95.35%
INFY 27-Nov-14 CE 4,150.00 106.10 60.25
131.41%
110.00
54.70
42,125 337 35.29 53,625 -8,375
-13.51%
CIPLA 27-Nov-14 CE 660.00 1.40 -1.20
-46.15%
2.20
1.25
42,000 84 0.63 269,000 7,000
2.67%
INDIACEM 27-Nov-14 CE 110.00 0.45 -0.15
-25.00%
0.65
0.45
42,000 21 0.23 1,352,000 14,000
1.05%
ONGC 27-Nov-14 CE 420.00 0.15 -0.20
-57.14%
0.35
0.15
42,000 84 0.09 1,111,000 -1,000
-0.09%
RCOM 24-Dec-14 CE 120.00 2.60 -0.50
-16.13%
3.15
2.35
42,000 21 1.07 242,000 18,000
8.04%
SYNDIBANK 27-Nov-14 CE 140.00 0.30 -0.15
-33.33%
0.45
0.25
42,000 21 0.13 466,000 -2,000
-0.43%
TATAGLOBAL 27-Nov-14 CE 170.00 0.20 -0.05
-20.00%
0.25
0.15
42,000 21 0.08 1,256,000 6,000
0.48%
ZEEL 27-Nov-14 CE 380.00 8.45 3.40
67.33%
8.60
4.50
42,000 42 3.06 114,000 -9,000
-7.32%
NIFTY 24-Dec-14 CE 8,300.00 298.50 17.55
6.25%
315.20
296.70
41,975 1,679 126.99 609,750 8,650
1.44%
SBIN 27-Nov-14 CE 3,250.00 2.20 -0.10
-4.35%
3.40
1.95
41,625 333 1.11 22,750 0
0.00%
BANKBARODA 27-Nov-14 CE 1,060.00 11.55 2.25
24.19%
13.45
6.35
41,500 166 4.10 113,750 2,750
2.48%
HINDPETRO 27-Nov-14 CE 560.00 0.45 -0.70
-60.87%
0.90
0.40
41,500 83 0.22 468,500 -18,500
-3.80%
NIFTY 24-Dec-14 CE 6,600.00 1,945.00 33.40
1.75%
1,947.95
1,938.55
40,900 1,636 794.43 48,375 39,025
417.38%
RELINFRA 27-Nov-14 CE 680.00 1.10 -0.20
-15.38%
1.40
0.80
40,500 81 0.42 354,000 -9,000
-2.48%
ANDHRABANK 27-Nov-14 CE 95.00 0.10 -0.10
-50.00%
0.15
0.10
40,000 10 0.04 608,000 -16,000
-2.56%
ADANIPOWER 24-Dec-14 CE 45.00 3.30 0.60
22.22%
3.70
3.30
40,000 5 1.35 72,000 8,000
12.50%
APOLLOTYRE 24-Dec-14 CE 230.00 11.90 2.45
25.93%
12.05
11.15
40,000 20 4.71 94,000 34,000
56.67%
GMRINFRA 27-Nov-14 CE 22.50 0.05 0.00
0.00%
0.10
0.05
40,000 4 0.03 8,920,000 0
0.00%
HDIL 27-Nov-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
40,000 10 0.02 2,816,000 -28,000
-0.98%
JPASSOCIAT 27-Nov-14 CE 37.50 0.05 -0.05
-50.00%
0.10
0.05
40,000 5 0.02 4,312,000 -8,000
-0.19%
POWERGRID 27-Nov-14 CE 140.00 2.70 -3.30
-55.00%
4.00
2.55
40,000 20 1.14 112,000 2,000
1.82%
RPOWER 27-Nov-14 CE 77.50 0.15 -0.05
-25.00%
0.20
0.15
40,000 10 0.06 1,772,000 4,000
0.23%
SAIL 24-Dec-14 CE 85.00 5.10 1.70
50.00%
5.75
4.75
40,000 10 2.13 104,000 12,000
13.04%
BPCL 27-Nov-14 CE 740.00 3.50 -0.15
-4.11%
5.35
2.30
39,500 79 1.43 204,500 -500
-0.24%
SBIN 24-Dec-14 CE 305.00 13.45 1.45
12.08%
14.35
12.95
38,750 310 5.23 150,000 5,000
3.45%
DLF 24-Dec-14 CE 140.00 10.00 0.90
9.89%
10.50
9.55
38,000 19 3.80 166,000 -8,000
-4.60%
FEDERALBNK 27-Nov-14 CE 155.00 0.60 -0.20
-25.00%
0.85
0.55
38,000 19 0.25 390,000 18,000
4.84%
ITC 27-Nov-14 CE 370.00 6.60 -0.80
-10.81%
7.50
5.50
38,000 38 2.39 368,000 0
0.00%
KTKBANK 27-Nov-14 CE 160.00 0.25 -0.05
-16.67%
0.50
0.25
38,000 19 0.10 134,000 12,000
9.84%
NTPC 27-Nov-14 CE 155.00 0.10 0.00
0.00%
0.15
0.10
38,000 19 0.05 588,000 -28,000
-4.55%
RCOM 27-Nov-14 CE 105.00 4.15 -0.90
-17.82%
6.50
4.15
38,000 19 2.14 616,000 22,000
3.70%
TECHM 27-Nov-14 CE 2,700.00 27.50 -6.20
-18.40%
45.00
27.50
38,000 304 13.37 109,125 4,625
4.43%
INFY 27-Nov-14 CE 4,400.00 5.15 3.85
296.15%
5.35
1.50
37,875 303 1.52 75,500 12,375
19.60%
CROMPGREAV 24-Dec-14 CE 200.00 12.70 3.45
37.30%
13.05
10.50
37,000 37 4.55 62,000 11,000
21.57%
PFC 27-Nov-14 CE 320.00 0.50 -0.10
-16.67%
1.10
0.50
37,000 37 0.27 253,000 -13,000
-4.89%
SUNPHARMA 27-Nov-14 CE 840.00 15.00 0.50
3.45%
15.80
9.00
37,000 148 4.49 83,000 2,500
3.11%
TVSMOTOR 27-Nov-14 CE 250.00 0.60 -0.15
-20.00%
1.00
0.60
37,000 37 0.26 480,000 -4,000
-0.83%
NIFTY 27-Nov-14 CE 6,600.00 1,910.00 25.40
1.35%
1,921.40
1,910.00
36,300 1,452 695.59 55,650 -14,525
-20.70%
NIFTY 27-Nov-14 CE 8,100.00 415.10 22.95
5.85%
464.90
411.65
36,300 1,452 152.23 748,575 8,575
1.16%
CAIRN 27-Nov-14 CE 265.00 10.00 3.60
56.25%
11.35
8.50
36,000 36 3.64 103,000 -2,000
-1.90%
HINDPETRO 27-Nov-14 CE 520.00 13.00 -4.85
-27.17%
19.00
13.00
36,000 72 5.44 150,500 32,000
27.00%
IFCI 24-Dec-14 CE 45.00 0.90 -0.05
-5.26%
0.95
0.90
36,000 4 0.33 459,000 9,000
2.00%
JSWENERGY 27-Nov-14 CE 87.50 0.90 0.50
125.00%
1.05
0.75
36,000 9 0.32 80,000 0
0.00%
UNIONBANK 27-Nov-14 CE 230.00 0.55 -0.15
-21.43%
1.00
0.55
36,000 36 0.21 750,000 -7,000
-0.92%
SBIN 24-Dec-14 CE 3,200.00 25.80 -1.45
-5.32%
35.00
24.80
35,875 287 10.64 53,625 0
0.00%
SSLT 24-Dec-14 CE 250.00 7.85 1.65
26.61%
9.00
7.55
35,000 35 2.93 39,000 -10,000
-20.41%
AXISBANK 24-Dec-14 CE 480.00 15.85 -0.95
-5.65%
19.00
15.85
35,000 28 6.13 90,000 -1,250
-1.37%
BANKNIFTY 24-Dec-14 CE 19,000.00 124.05 20.90
20.26%
150.00
110.05
34,650 1,386 47.26 96,725 1,025
1.07%
INFY 24-Dec-14 CE 4,400.00 52.00 29.80
134.23%
53.05
27.00
34,500 276 15.29 44,125 27,250
161.48%
ALBK 27-Nov-14 CE 125.00 0.40 -0.30
-42.86%
0.90
0.40
34,000 17 0.20 494,000 -2,000
-0.40%
ADANIENT 27-Nov-14 CE 480.00 11.00 2.30
26.44%
13.00
11.00
34,000 68 4.05 169,000 -3,500
-2.03%
BANKINDIA 27-Nov-14 CE 320.00 0.10 0.00
0.00%
0.10
0.05
34,000 34 0.02 151,000 6,000
4.14%
HINDZINC 27-Nov-14 CE 170.00 1.30 0.60
85.71%
2.25
1.25
34,000 17 0.55 148,000 4,000
2.78%
LICHSGFIN 27-Nov-14 CE 410.00 8.35 -1.60
-16.08%
12.00
8.35
34,000 34 3.58 143,000 0
0.00%
RANBAXY 27-Nov-14 CE 630.00 5.00 -1.90
-27.54%
7.10
3.25
34,000 68 1.48 132,500 7,000
5.58%
TATAMTRDVR 27-Nov-14 CE 340.00 2.45 -0.05
-2.00%
2.65
1.85
34,000 34 0.80 526,000 -2,000
-0.38%
INFY 27-Nov-14 CE 4,350.00 10.65 8.00
301.89%
11.25
3.10
33,625 269 2.58 50,250 7,375
17.20%
RELINFRA 27-Nov-14 CE 660.00 2.50 -0.40
-13.79%
3.50
2.05
33,500 67 0.90 489,000 12,000
2.52%
RANBAXY 27-Nov-14 CE 650.00 2.00 -1.00
-33.33%
2.60
1.20
33,500 67 0.63 186,000 12,500
7.20%
BHARATFORG 27-Nov-14 CE 940.00 9.00 0.85
10.43%
15.00
8.00
33,000 132 3.63 92,000 -5,750
-5.88%
BIOCON 27-Nov-14 CE 460.00 5.00 -2.80
-35.90%
6.00
5.00
33,000 66 1.69 222,000 -3,000
-1.33%
ONGC 27-Nov-14 CE 380.00 7.50 -0.75
-9.09%
8.70
7.30
33,000 66 2.55 367,000 6,500
1.80%
TECHM 27-Nov-14 CE 2,800.00 6.40 -3.15
-32.98%
13.00
3.50
32,250 258 2.62 126,000 -7,875
-5.88%
ANDHRABANK 27-Nov-14 CE 87.50 0.60 -0.55
-47.83%
0.80
0.60
32,000 8 0.22 172,000 4,000
2.38%
AMBUJACEM 27-Nov-14 CE 230.00 1.50 0.20
15.38%
1.70
1.25
32,000 32 0.48 280,000 -4,000
-1.41%
POWERGRID 27-Nov-14 CE 142.50 1.35 -3.15
-70.00%
2.85
1.20
32,000 16 0.47 32,000 16,000
100.00%
SYNDIBANK 27-Nov-14 CE 135.00 0.55 -0.35
-38.89%
0.90
0.55
32,000 16 0.22 588,000 -12,000
-2.00%
SYNDIBANK 27-Nov-14 CE 150.00 0.10 -0.05
-33.33%
0.10
0.10
32,000 16 0.03 286,000 0
0.00%
KOTAKBANK 27-Nov-14 CE 1,300.00 1.40 -2.05
-59.42%
5.00
1.40
31,750 127 0.75 92,000 9,750
11.85%
ICICIBANK 24-Dec-14 CE 1,840.00 28.00 9.90
54.70%
30.00
21.00
31,500 126 8.92 30,750 27,250
778.57%
PNB 27-Nov-14 CE 960.00 31.25 4.45
16.60%
34.00
23.35
30,750 123 8.39 64,500 3,250
5.31%
CIPLA 27-Nov-14 CE 620.00 10.00 -3.55
-26.20%
15.50
8.55
30,500 61 3.37 131,000 2,500
1.95%
CAIRN 24-Dec-14 CE 270.00 12.50 2.55
25.63%
12.50
10.00
30,000 30 3.56 128,000 19,000
17.43%
GMRINFRA 24-Dec-14 CE 25.00 0.35 0.00
0.00%
0.35
0.35
30,000 3 0.11 270,000 0
0.00%
HDFC 27-Nov-14 CE 1,140.00 9.30 -2.65
-22.18%
14.65
9.10
30,000 120 3.35 116,250 13,000
12.59%
INFY 27-Nov-14 CE 4,100.00 155.00 75.65
95.34%
160.00
106.00
30,000 240 40.73 280,125 -9,375
-3.24%
JPPOWER 27-Nov-14 CE 12.50 1.60 0.10
6.67%
2.40
1.60
30,000 2 0.60 975,000 15,000
1.56%
TECHM 27-Nov-14 CE 2,750.00 14.00 -4.35
-23.71%
22.15
13.90
29,875 239 5.33 73,625 15,625
26.94%
LUPIN 27-Nov-14 CE 1,480.00 14.25 -2.50
-14.93%
35.00
14.25
29,750 119 6.79 49,000 12,750
35.17%
BANKNIFTY 27-Nov-14 CE 17,800.00 401.00 66.70
19.95%
470.00
335.00
29,575 1,183 127.31 137,825 -19,125
-12.19%
KOTAKBANK 27-Nov-14 CE 1,260.00 3.40 -3.80
-52.78%
9.75
3.15
29,000 116 1.33 42,500 4,000
10.39%
TATACHEM 27-Nov-14 CE 430.00 4.80 -1.10
-18.64%
6.90
4.75
29,000 29 1.68 211,000 7,000
3.43%
TATAMOTORS 27-Nov-14 CE 570.00 0.30 -0.20
-40.00%
0.60
0.30
29,000 58 0.12 195,500 -3,000
-1.51%
HEXAWARE 27-Nov-14 CE 240.00 0.40 -0.20
-33.33%
0.90
0.35
28,000 14 0.13 210,000 8,000
3.96%
ANDHRABANK 27-Nov-14 CE 92.50 0.15 -0.10
-40.00%
0.20
0.15
28,000 7 0.05 140,000 8,000
6.06%
FEDERALBNK 24-Dec-14 CE 150.00 6.35 0.10
1.60%
6.35
6.00
28,000 14 1.69 60,000 0
0.00%
FEDERALBNK 27-Nov-14 CE 145.00 4.40 -0.35
-7.37%
5.55
4.35
28,000 14 1.32 366,000 2,000
0.55%
IDEA 24-Dec-14 CE 170.00 5.10 -3.25
-38.92%
8.20
5.10
28,000 14 1.70 40,000 6,000
17.65%
IRB 27-Nov-14 CE 300.00 0.25 -0.05
-16.67%
0.35
0.20
28,000 28 0.07 431,000 -2,000
-0.46%
KTKBANK 24-Dec-14 CE 140.00 7.90 -0.30
-3.66%
9.80
7.65
28,000 14 2.36 434,000 -2,000
-0.46%
RCOM 24-Dec-14 CE 125.00 1.60 -0.45
-21.95%
2.10
1.60
28,000 14 0.49 218,000 4,000
1.87%
SSLT 24-Dec-14 CE 240.00 13.00 2.70
26.21%
13.85
11.60
28,000 28 3.69 23,000 -14,000
-37.84%
TATAPOWER 27-Nov-14 CE 95.00 0.10 0.00
0.00%
0.10
0.10
28,000 7 0.03 1,064,000 -8,000
-0.75%
HEROMOTOCO 27-Nov-14 CE 3,100.00 19.50 9.35
92.12%
20.40
13.75
27,625 221 4.72 94,250 4,125
4.58%
SBIN 27-Nov-14 CE 285.00 22.00 1.75
8.64%
23.70
21.00
27,500 220 6.20 2,146,250 -2,500
-0.12%
WIPRO 27-Nov-14 CE 580.00 4.55 0.65
16.67%
5.00
3.75
27,500 55 1.24 275,500 2,500
0.92%
TATASTEEL 24-Dec-14 CE 470.00 21.40 5.55
35.02%
23.60
19.80
27,000 54 5.89 30,000 1,500
5.26%
RELIANCE 27-Nov-14 CE 1,060.00 0.30 -0.35
-53.85%
0.50
0.30
26,750 107 0.11 236,750 -750
-0.32%
HEROMOTOCO 27-Nov-14 CE 3,150.00 10.60 6.60
165.00%
10.60
5.50
26,500 212 2.10 41,250 16,375
65.83%
RELCAPITAL 24-Dec-14 CE 560.00 10.25 0.85
9.04%
12.50
10.00
26,500 53 2.88 45,000 19,500
76.47%
SBIN 27-Nov-14 CE 2,750.00 174.50 -24.25
-12.20%
220.00
170.00
26,500 212 50.03 117,625 0
0.00%
WIPRO 27-Nov-14 CE 570.00 9.20 1.00
12.20%
10.00
8.00
26,500 53 2.47 245,000 -9,000
-3.54%
ICICIBANK 24-Dec-14 CE 1,700.00 98.90 21.20
27.28%
105.00
84.00
26,250 105 24.72 26,500 -15,250
-36.53%
AXISBANK 27-Nov-14 CE 520.00 0.10 0.00
0.00%
0.10
0.05
26,250 21 0.02 260,000 -25,000
-8.77%
CAIRN 27-Nov-14 CE 285.00 0.90 0.30
50.00%
1.00
0.75
26,000 26 0.23 76,000 -8,000
-9.52%
DLF 27-Nov-14 CE 160.00 0.15 0.00
0.00%
0.15
0.10
26,000 13 0.03 618,000 -6,000
-0.96%
NMDC 27-Nov-14 CE 160.00 0.25 0.05
25.00%
0.30
0.25
26,000 13 0.07 766,000 2,000
0.26%
RCOM 24-Dec-14 CE 115.00 3.85 -0.55
-12.50%
4.05
3.55
26,000 13 0.96 124,000 2,000
1.64%
RCOM 27-Nov-14 CE 117.50 0.35 -0.05
-12.50%
0.50
0.35
26,000 13 0.10 356,000 2,000
0.56%
AUROPHARMA 27-Nov-14 CE 1,160.00 6.20 -0.85
-12.06%
8.05
5.00
25,750 103 1.75 124,000 4,500
3.77%
HINDUNILVR 27-Nov-14 CE 750.00 7.00 -2.85
-28.93%
7.00
5.40
25,500 51 1.56 30,000 12,000
66.67%
KOTAKBANK 27-Nov-14 CE 1,160.00 41.00 -7.20
-14.94%
53.00
39.00
25,250 101 11.78 66,250 -6,000
-8.30%
BHEL 24-Dec-14 CE 250.00 10.35 1.25
13.74%
11.20
9.55
25,000 25 2.58 93,000 -10,000
-9.71%
IOC 27-Nov-14 CE 360.00 0.90 -0.35
-28.00%
1.80
0.75
25,000 25 0.24 239,000 -16,000
-6.27%
RELCAPITAL 24-Dec-14 CE 520.00 23.00 3.35
17.05%
24.95
22.00
25,000 50 5.79 107,500 5,000
4.88%
RECLTD 27-Nov-14 CE 370.00 1.00 0.30
42.86%
2.20
0.80
25,000 25 0.27 66,000 5,000
8.20%
KOTAKBANK 27-Nov-14 CE 1,120.00 66.00 -17.40
-20.86%
84.00
66.00
24,500 98 18.76 61,000 0
0.00%
M&M 27-Nov-14 CE 1,250.00 11.30 -5.95
-34.49%
16.35
10.00
24,500 98 2.81 102,000 15,750
18.26%
YESBANK 27-Nov-14 CE 780.00 0.25 -0.20
-44.44%
0.30
0.20
24,500 49 0.06 75,500 0
0.00%
BANKNIFTY 27-Nov-14 CE 17,900.00 315.00 56.45
21.83%
380.00
310.00
24,450 978 83.11 59,100 150
0.25%
HEROMOTOCO 27-Nov-14 CE 3,050.00 39.40 17.10
76.68%
41.85
25.25
24,125 193 8.41 37,375 1,125
3.10%
APOLLOTYRE 27-Nov-14 CE 270.00 0.10 0.05
100.00%
0.10
0.05
24,000 12 0.02 248,000 0
0.00%
BANKINDIA 27-Nov-14 CE 300.00 0.45 -0.10
-18.18%
0.45
0.25
24,000 24 0.09 727,000 3,000
0.41%
CIPLA 24-Dec-14 CE 660.00 9.50 -1.65
-14.80%
11.10
9.00
24,000 48 2.54 74,500 22,500
43.27%
DLF 24-Dec-14 CE 150.00 5.90 1.05
21.65%
5.90
5.00
24,000 12 1.32 90,000 6,000
7.14%
DISHTV 27-Nov-14 CE 55.00 6.05 2.55
72.86%
6.40
6.05
24,000 6 1.52 112,000 -20,000
-15.15%
HINDALCO 27-Nov-14 CE 150.00 16.55 5.60
51.14%
16.55
14.25
24,000 12 3.68 248,000 -2,000
-0.80%
IDFC 24-Dec-14 CE 165.00 4.25 0.35
8.97%
4.45
3.60
24,000 12 0.96 190,000 0
0.00%
IOB 24-Dec-14 CE 60.00 1.50 -0.40
-21.05%
1.95
1.50
24,000 6 0.41 40,000 12,000
42.86%
JPASSOCIAT 27-Nov-14 CE 30.00 2.10 0.25
13.51%
2.10
1.80
24,000 3 0.48 2,496,000 0
0.00%
JINDALSTEL 24-Dec-14 CE 170.00 3.00 0.50
20.00%
3.40
2.80
24,000 24 0.75 111,000 -14,000
-11.20%
ADANIPORTS 24-Dec-14 CE 320.00 7.90 -0.40
-4.82%
8.70
7.20
24,000 24 2.02 65,000 20,000
44.44%
POWERGRID 27-Nov-14 CE 160.00 0.10 -0.05
-33.33%
0.15
0.05
24,000 12 0.02 302,000 2,000
0.67%
UPL 27-Nov-14 CE 360.00 4.00 0.45
12.68%
4.30
3.65
24,000 24 0.96 176,000 -5,000
-2.76%
TATAMTRDVR 27-Nov-14 CE 350.00 1.10 -0.10
-8.33%
1.25
0.75
24,000 24 0.23 696,000 1,000
0.14%
TATAPOWER 27-Nov-14 CE 100.00 0.05 0.00
0.00%
0.10
0.05
24,000 6 0.01 952,000 8,000
0.85%
SBIN 24-Dec-14 CE 295.00 19.50 2.30
13.37%
20.20
18.00
23,750 190 4.67 118,750 -6,250
-5.00%
SUNPHARMA 27-Nov-14 CE 860.00 6.80 -0.40
-5.56%
7.00
3.50
23,750 95 1.30 126,750 -750
-0.59%
BANKNIFTY 24-Dec-14 CE 18,500.00 289.95 33.65
13.13%
342.60
280.00
23,600 944 70.90 63,200 4,900
8.40%
HCLTECH 27-Nov-14 CE 1,650.00 27.50 8.60
45.50%
28.50
19.05
23,500 188 6.15 75,625 -3,125
-3.97%
NIFTY 27-Nov-14 CE 8,000.00 512.00 23.10
4.72%
531.75
508.35
23,250 930 120.08 1,265,775 -12,850
-1.00%
IRB 27-Nov-14 CE 260.00 9.60 -1.60
-14.29%
12.50
9.35
23,000 23 2.53 259,000 6,000
2.37%
JINDALSTEL 24-Dec-14 CE 140.00 15.30 3.40
28.57%
15.30
13.50
23,000 23 3.30 25,000 -11,000
-30.56%
PFC 27-Nov-14 CE 290.00 13.25 4.10
44.81%
15.70
8.05
23,000 23 3.05 100,000 -3,000
-2.91%
VOLTAS 27-Nov-14 CE 260.00 21.60 4.40
25.58%
25.25
20.70
23,000 23 5.28 200,000 -6,000
-2.91%
BANKNIFTY 24-Dec-14 CE 18,000.00 550.00 51.80
10.40%
601.60
525.00
22,875 915 131.38 70,525 5,775
8.92%
ICICIBANK 24-Dec-14 CE 1,900.00 16.00 5.90
58.42%
22.50
14.00
22,500 90 3.68 24,000 14,500
152.63%
LT 24-Dec-14 CE 1,700.00 37.20 -0.80
-2.11%
45.55
37.00
22,500 90 9.29 82,750 13,500
19.49%
ASHOKLEY 27-Nov-14 CE 47.50 5.95 0.40
7.21%
5.95
5.95
22,000 2 1.31 1,738,000 -11,000
-0.63%
DLF 27-Nov-14 CE 135.00 8.80 1.70
23.94%
8.80
7.30
22,000 11 1.80 356,000 4,000
1.14%
DLF 27-Nov-14 CE 155.00 0.30 0.05
20.00%
0.35
0.20
22,000 11 0.06 394,000 6,000
1.55%
HINDALCO 24-Dec-14 CE 200.00 0.60 0.20
50.00%
0.75
0.60
22,000 11 0.16 138,000 12,000
9.52%
TATACHEM 27-Nov-14 CE 450.00 0.95 -0.10
-9.52%
1.50
0.80
22,000 22 0.21 113,000 -7,000
-5.83%
TITAN 27-Nov-14 CE 370.00 2.75 -1.65
-37.50%
4.65
2.75
22,000 22 0.72 177,000 4,000
2.31%
HAVELLS 27-Nov-14 CE 315.00 5.00 -1.00
-16.67%
7.55
2.00
21,250 17 1.19 32,500 3,750
13.04%
HDFC 27-Nov-14 CE 1,160.00 3.45 -1.65
-32.35%
6.00
3.45
21,000 84 0.94 99,500 3,750
3.92%
ONGC 24-Dec-14 CE 400.00 8.70 -0.75
-7.94%
11.35
8.65
21,000 42 1.95 489,500 2,500
0.51%
SBIN 24-Dec-14 CE 3,300.00 15.00 -1.20
-7.41%
20.00
15.00
20,875 167 3.57 23,875 0
0.00%
PNB 27-Nov-14 CE 1,020.00 4.20 -0.05
-1.18%
5.05
2.65
20,500 82 0.72 90,500 -1,000
-1.09%
TATASTEEL 27-Nov-14 CE 520.00 0.30 0.00
0.00%
0.40
0.25
20,500 41 0.06 509,500 500
0.10%
ADANIENT 27-Nov-14 CE 520.00 1.20 0.05
4.35%
1.50
1.05
20,000 40 0.26 207,500 2,500
1.22%
BHEL 24-Dec-14 CE 260.00 6.60 1.45
28.16%
7.45
6.40
20,000 20 1.32 68,000 11,000
19.30%
FEDERALBNK 24-Dec-14 CE 160.00 2.75 -0.25
-8.33%
3.20
2.75
20,000 10 0.59 24,000 0
0.00%
GMRINFRA 24-Dec-14 CE 22.50 0.75 0.05
7.14%
0.90
0.75
20,000 2 0.16 470,000 0
0.00%
IDFC 24-Dec-14 CE 180.00 1.00 0.00
0.00%
1.05
0.90
20,000 10 0.19 140,000 4,000
2.94%
JSWSTEEL 27-Nov-14 CE 1,200.00 29.50 12.25
71.01%
32.50
20.05
20,000 80 5.79 47,500 5,000
11.76%
L&TFH 24-Dec-14 CE 75.00 2.20 -0.15
-6.38%
2.50
2.20
20,000 5 0.47 328,000 8,000
2.50%
L&TFH 27-Nov-14 CE 77.50 0.15 -0.05
-25.00%
0.15
0.10
20,000 5 0.03 828,000 0
0.00%
NTPC 24-Dec-14 CE 145.00 3.60 -0.35
-8.86%
3.85
3.60
20,000 10 0.75 160,000 18,000
12.68%
NTPC 27-Nov-14 CE 160.00 0.05 0.00
0.00%
0.10
0.05
20,000 10 0.02 1,080,000 -2,000
-0.18%
PTC 27-Nov-14 CE 105.00 0.90 -0.10
-10.00%
1.00
0.80
20,000 5 0.18 468,000 -4,000
-0.85%
RECLTD 27-Nov-14 CE 330.00 18.60 5.40
40.91%
22.00
18.60
20,000 20 4.00 92,000 -2,000
-2.13%
SAIL 27-Nov-14 CE 82.50 5.05 3.20
172.97%
5.30
2.15
20,000 5 0.89 140,000 -8,000
-5.41%
SKSMICRO 27-Nov-14 CE 360.00 1.05 -0.55
-34.38%
1.40
1.00
20,000 20 0.23 117,000 -4,000
-3.31%
TATAMTRDVR 27-Nov-14 CE 360.00 0.45 -0.25
-35.71%
0.50
0.35
20,000 20 0.08 163,000 8,000
5.16%
TATAPOWER 27-Nov-14 CE 92.50 0.25 -0.05
-16.67%
0.35
0.25
20,000 5 0.05 296,000 0
0.00%
TATAGLOBAL 27-Nov-14 CE 175.00 0.15 0.05
50.00%
0.15
0.15
20,000 10 0.03 346,000 0
0.00%
HCLTECH 27-Nov-14 CE 1,700.00 7.10 1.80
33.96%
8.00
4.85
19,750 158 1.42 92,250 3,500
3.94%
TATAMOTORS 27-Nov-14 CE 520.00 11.95 -2.95
-19.80%
19.90
11.95
19,500 39 2.96 236,500 -500
-0.21%
YESBANK 27-Nov-14 CE 760.00 0.40 -0.50
-55.56%
0.75
0.35
19,500 39 0.09 96,000 -12,000
-11.11%
SBIN 24-Dec-14 CE 3,100.00 45.20 -4.05
-8.22%
61.60
44.00
19,375 155 9.75 29,375 0
0.00%
BHEL 27-Nov-14 CE 280.00 0.30 0.05
20.00%
0.35
0.25
19,000 19 0.06 473,000 -3,000
-0.63%
CANBK 27-Nov-14 CE 420.00 0.95 -0.25
-20.83%
1.20
0.90
19,000 19 0.19 375,000 -3,000
-0.79%
CROMPGREAV 24-Dec-14 CE 220.00 5.50 1.90
52.78%
5.50
4.20
19,000 19 0.93 30,000 9,000
42.86%
CAIRN 24-Dec-14 CE 300.00 2.35 0.40
20.51%
2.35
1.85
19,000 19 0.40 82,000 14,000
20.59%
AXISBANK 24-Dec-14 CE 500.00 8.50 -0.20
-2.30%
9.90
8.50
18,750 15 1.74 193,750 8,750
4.73%
NIFTY 24-Dec-14 CE 8,200.00 389.00 23.10
6.31%
400.70
370.00
18,350 734 72.15 516,200 -6,800
-1.30%
BANKNIFTY 27-Nov-14 CE 17,700.00 490.00 65.60
15.46%
567.00
476.65
18,100 724 92.76 111,550 -5,375
-4.60%
HEXAWARE 27-Nov-14 CE 235.00 0.60 -0.45
-42.86%
1.65
0.60
18,000 9 0.14 134,000 -2,000
-1.47%
ARVIND 27-Nov-14 CE 330.00 0.20 -0.15
-42.86%
0.25
0.20
18,000 18 0.04 275,000 -6,000
-2.14%
BIOCON 27-Nov-14 CE 470.00 2.90 -1.85
-38.95%
2.90
2.10
18,000 36 0.46 104,500 -4,500
-4.13%
CANBK 27-Nov-14 CE 410.00 2.20 -0.40
-15.38%
2.75
1.80
18,000 18 0.44 201,000 -6,000
-2.90%
IFCI 24-Dec-14 CE 42.50 1.60 0.00
0.00%
1.60
1.50
18,000 2 0.28 909,000 0
0.00%
M&MFIN 27-Nov-14 CE 320.00 0.95 -0.50
-34.48%
1.25
0.65
18,000 18 0.18 118,000 0
0.00%
RELCAPITAL 24-Dec-14 CE 540.00 15.40 2.05
15.36%
17.55
14.45
18,000 36 2.90 51,000 1,000
2.00%
BANKBARODA 27-Nov-14 CE 1,040.00 21.00 3.45
19.66%
23.05
13.40
17,750 71 2.89 47,250 1,750
3.85%
KOTAKBANK 27-Nov-14 CE 1,180.00 23.40 -10.20
-30.36%
40.05
21.95
17,750 71 4.46 39,000 9,750
33.33%
INFY 24-Dec-14 CE 4,200.00 142.00 57.30
67.65%
142.00
101.40
17,625 141 21.40 25,500 1,625
6.81%
BPCL 27-Nov-14 CE 720.00 13.00 0.15
1.17%
15.00
10.15
17,500 35 2.17 181,000 1,500
0.84%
BHARTIARTL 27-Nov-14 CE 430.00 0.20 -0.35
-63.64%
0.45
0.20
17,500 35 0.06 313,000 -4,000
-1.26%
CENTURYTEX 27-Nov-14 CE 560.00 5.60 -2.20
-28.21%
8.60
5.25
17,500 35 1.10 196,000 6,500
3.43%
ONGC 27-Nov-14 CE 440.00 0.10 -0.10
-50.00%
0.15
0.10
17,500 35 0.02 291,000 0
0.00%
TATASTEEL 24-Dec-14 CE 490.00 11.95 3.35
38.95%
14.30
11.35
17,500 35 2.29 45,500 2,000
4.60%
AXISBANK 24-Dec-14 CE 490.00 11.80 -0.30
-2.48%
14.15
11.80
17,500 14 2.18 77,500 1,250
1.64%
NIFTY 24-Dec-14 CE 9,100.00 4.95 0.35
7.61%
5.85
4.65
17,300 692 0.92 67,775 6,675
10.92%
HDFCBANK 27-Nov-14 CE 920.00 15.50 -3.35
-17.77%
24.60
15.50
17,250 69 2.95 459,000 -250
-0.05%
BANKNIFTY 27-Nov-14 CE 17,500.00 675.00 73.70
12.26%
747.00
666.95
17,175 687 119.00 267,875 -9,075
-3.28%
CANBK 27-Nov-14 CE 430.00 0.45 -0.10
-18.18%
0.60
0.40
17,000 17 0.09 237,000 7,000
3.04%
ITC 24-Dec-14 CE 380.00 7.00 -0.55
-7.28%
7.95
6.00
17,000 17 1.15 248,000 10,000
4.20%
SKSMICRO 27-Nov-14 CE 340.00 5.10 -1.85
-26.62%
6.40
4.95
17,000 17 0.91 50,000 4,000
8.70%
TATAMTRDVR 27-Nov-14 CE 330.00 7.40 0.95
14.73%
8.00
6.45
17,000 17 1.25 165,000 -2,000
-1.20%
UNITECH 24-Dec-14 CE 27.50 0.10 -0.40
-80.00%
0.10
0.10
17,000 1 0.02 102,000 0
0.00%
NIFTY 29-Jan-15 CE 9,000.00 43.00 3.55
9.00%
45.85
40.90
16,975 679 7.44 210,325 900
0.43%
INFY 24-Dec-14 CE 4,300.00 89.00 42.00
89.36%
90.00
59.00
16,750 134 12.60 13,750 7,500
120.00%
NIFTY 27-Nov-14 CE 7,800.00 714.00 27.40
3.99%
730.00
708.65
16,525 661 118.86 305,550 -5,325
-1.71%
LT 27-Nov-14 CE 1,600.00 66.00 0.45
0.69%
80.00
66.00
16,500 66 12.26 140,000 -5,000
-3.45%
MOTHERSUMI 27-Nov-14 CE 440.00 4.50 -2.35
-34.31%
6.70
4.20
16,500 33 0.87 63,500 500
0.79%
MARUTI 27-Nov-14 CE 3,350.00 27.50 -7.55
-21.54%
37.00
27.00
16,500 132 4.98 77,750 2,000
2.64%
ONGC 24-Dec-14 CE 420.00 4.50 -0.50
-10.00%
5.10
4.50
16,500 33 0.79 268,000 500
0.19%
HAVELLS 27-Nov-14 CE 310.00 7.50 0.55
7.91%
9.00
6.60
16,250 13 1.31 81,250 -3,750
-4.41%
SBIN 24-Dec-14 CE 280.00 32.00 3.00
10.34%
32.00
31.90
16,250 130 5.19 268,750 -13,750
-4.87%
ANDHRABANK 27-Nov-14 CE 80.00 4.55 -1.30
-22.22%
5.20
4.55
16,000 4 0.79 496,000 -4,000
-0.80%
ALBK 24-Dec-14 CE 120.00 5.00 -0.55
-9.91%
5.70
5.00
16,000 8 0.86 98,000 10,000
11.36%
ADANIPOWER 24-Dec-14 CE 50.00 1.25 0.20
19.05%
1.25
1.20
16,000 2 0.20 344,000 8,000
2.38%
APOLLOTYRE 24-Dec-14 CE 240.00 7.55 0.90
13.53%
8.00
6.60
16,000 8 1.20 36,000 6,000
20.00%
BHARATFORG 27-Nov-14 CE 920.00 17.95 2.95
19.67%
25.05
16.80
16,000 64 3.16 120,750 0
0.00%
BHARTIARTL 24-Dec-14 CE 410.00 8.20 -2.00
-19.61%
10.30
8.00
16,000 32 1.46 29,000 5,500
23.40%
CROMPGREAV 27-Nov-14 CE 230.00 0.20 0.05
33.33%
0.35
0.15
16,000 16 0.03 53,000 0
0.00%
INDUSINDBK 27-Nov-14 CE 740.00 3.20 1.60
100.00%
3.35
2.00
16,000 32 0.38 96,000 1,000
1.05%
IOB 27-Nov-14 CE 57.50 0.60 -0.30
-33.33%
1.30
0.60
16,000 4 0.15 156,000 -4,000
-2.50%
IBREALEST 27-Nov-14 CE 82.50 0.70 0.10
16.67%
1.00
0.70
16,000 4 0.12 220,000 0
0.00%
IBREALEST 27-Nov-14 CE 95.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 68,000 0
0.00%
JPASSOCIAT 24-Dec-14 CE 40.00 0.40 0.00
0.00%
0.40
0.40
16,000 2 0.06 960,000 8,000
0.84%
JISLJALEQS 27-Nov-14 CE 100.00 0.05 -0.05
-50.00%
0.10
0.05
16,000 4 0.01 640,000 -4,000
-0.62%
JINDALSTEL 24-Dec-14 CE 160.00 5.30 1.25
30.86%
5.70
5.00
16,000 16 0.87 96,000 -3,000
-3.03%
KTKBANK 24-Dec-14 CE 155.00 2.15 -0.40
-15.69%
2.80
2.15
16,000 8 0.41 36,000 4,000
12.50%
L&TFH 24-Dec-14 CE 85.00 0.55 0.05
10.00%
0.55
0.50
16,000 4 0.08 76,000 8,000
11.76%
L&TFH 27-Nov-14 CE 70.00 2.90 0.25
9.43%
3.00
2.90
16,000 4 0.47 824,000 0
0.00%
L&TFH 27-Nov-14 CE 80.00 0.05 -0.05
-50.00%
0.05
0.05
16,000 4 0.01 1,964,000 0
0.00%
ICICIBANK 24-Dec-14 CE 1,740.00 73.25 18.50
33.79%
77.05
61.70
15,750 63 11.12 32,750 -1,000
-2.96%
LUPIN 27-Nov-14 CE 1,460.00 21.85 -3.70
-14.48%
37.00
20.15
15,750 63 4.51 46,000 6,750
17.20%
NIFTY 24-Dec-14 CE 8,000.00 576.00 16.75
3.00%
594.75
575.15
15,750 630 91.77 3,163,100 800
0.03%
HCLTECH 27-Nov-14 CE 1,640.00 33.25 11.10
50.11%
34.05
20.95
15,625 125 4.90 23,750 -9,625
-28.84%
INDUSINDBK 27-Nov-14 CE 730.00 7.00 3.40
94.44%
7.40
3.90
15,500 31 0.90 68,000 1,000
1.49%
TATASTEEL 24-Dec-14 CE 510.00 7.10 2.10
42.00%
7.50
7.00
15,500 31 1.11 24,500 -7,500
-23.44%
LT 24-Dec-14 CE 1,650.00 62.00 2.10
3.51%
75.00
62.00
15,250 61 10.59 29,750 7,000
30.77%
TCS 27-Nov-14 CE 2,750.00 2.75 0.35
14.58%
3.20
2.45
15,250 122 0.45 67,250 9,125
15.70%
BANKNIFTY 27-Nov-14 CE 19,000.00 4.40 -0.45
-9.28%
7.50
2.55
15,175 607 0.71 17,575 5,200
42.02%
CROMPGREAV 24-Dec-14 CE 230.00 3.00 0.75
33.33%
3.35
2.65
15,000 15 0.45 15,000 11,000
275.00%
JPPOWER 24-Dec-14 CE 17.50 0.25 0.00
0.00%
0.25
0.25
15,000 1 0.04 780,000 0
0.00%
RELCAPITAL 27-Nov-14 CE 560.00 0.65 0.10
18.18%
1.00
0.50
15,000 30 0.10 323,000 -5,000
-1.52%
SBIN 27-Nov-14 CE 255.00 56.00 -349.30
-86.18%
56.00
56.00
15,000 120 8.40 78,750 0
0.00%
TATACHEM 27-Nov-14 CE 440.00 2.00 -0.80
-28.57%
2.50
1.80
15,000 15 0.32 136,000 -7,000
-4.90%
AXISBANK 27-Nov-14 CE 450.00 28.00 -3.35
-10.69%
30.40
28.00
15,000 12 4.48 247,500 -1,250
-0.50%
AXISBANK 27-Nov-14 CE 510.00 0.30 -0.05
-14.29%
0.35
0.30
15,000 12 0.05 240,000 1,250
0.52%
AUROPHARMA 27-Nov-14 CE 1,100.00 30.00 0.05
0.17%
34.00
24.00
14,750 59 4.27 120,750 1,000
0.84%
RANBAXY 27-Nov-14 CE 660.00 1.00 -0.90
-47.37%
1.30
0.85
14,500 29 0.15 105,000 -3,000
-2.78%
HDFCBANK 27-Nov-14 CE 960.00 1.60 -0.95
-37.25%
3.85
1.60
14,250 57 0.38 162,250 4,750
3.02%
SUNPHARMA 24-Dec-14 CE 860.00 25.75 1.70
7.07%
25.90
20.00
14,250 57 3.29 59,000 8,250
16.26%
NIFTY 27-Nov-14 CE 8,750.00 0.70 -0.50
-41.67%
1.05
0.70
14,175 567 0.14 89,650 -4,300
-4.58%
DLF 27-Nov-14 CE 130.00 13.10 1.90
16.96%
13.35
11.65
14,000 7 1.72 862,000 -8,000
-0.92%
HINDALCO 24-Dec-14 CE 175.00 4.30 1.60
59.26%
4.30
3.80
14,000 7 0.57 36,000 6,000
20.00%
HINDZINC 27-Nov-14 CE 165.00 4.80 2.90
152.63%
5.25
3.40
14,000 7 0.65 42,000 0
0.00%
INFY 24-Dec-14 CE 4,500.00 32.10 19.75
159.92%
34.00
21.05
14,000 112 4.25 14,375 12,250
576.47%
RECLTD 24-Dec-14 CE 340.00 22.30 3.80
20.54%
25.00
22.00
14,000 14 3.12 28,000 8,000
40.00%
SYNDIBANK 27-Nov-14 CE 125.00 3.55 -1.00
-21.98%
4.45
3.55
14,000 7 0.59 290,000 6,000
2.11%
SKSMICRO 27-Nov-14 CE 370.00 0.60 0.00
0.00%
0.65
0.35
14,000 14 0.07 172,000 -3,000
-1.71%
SUNPHARMA 27-Nov-14 CE 900.00 2.00 -0.05
-2.44%
2.10
1.05
13,250 53 0.19 302,500 -4,500
-1.47%
BANKNIFTY 24-Dec-14 CE 18,200.00 440.05 44.00
11.11%
490.00
440.00
13,150 526 59.13 11,775 -7,725
-39.62%
NIFTY 29-Jan-15 CE 8,700.00 132.10 10.25
8.41%
139.45
132.05
13,050 522 17.68 209,825 -4,875
-2.27%
CANBK 27-Nov-14 CE 440.00 0.15 -0.20
-57.14%
0.30
0.15
13,000 13 0.02 127,000 -5,000
-3.79%
HINDUNILVR 27-Nov-14 CE 780.00 0.60 -0.90
-60.00%
1.00
0.55
13,000 26 0.09 105,500 -4,500
-4.09%
ONGC 27-Nov-14 CE 410.00 0.40 -0.25
-38.46%
0.75
0.35
13,000 26 0.06 697,000 -2,500
-0.36%
SKSMICRO 27-Nov-14 CE 350.00 2.25 -1.25
-35.71%
3.00
1.95
13,000 13 0.32 109,000 6,000
5.83%
TATAMOTORS 24-Dec-14 CE 540.00 14.00 -1.05
-6.98%
18.00
14.00
13,000 26 2.04 46,500 1,000
2.20%
VOLTAS 24-Dec-14 CE 280.00 16.00 2.85
21.67%
18.00
14.70
13,000 13 2.09 19,000 4,000
26.67%
NIFTY 24-Dec-14 CE 7,900.00 671.85 23.65
3.65%
689.65
670.10
12,775 511 86.29 1,720,200 -200
-0.01%
KOTAKBANK 24-Dec-14 CE 1,200.00 40.50 -7.75
-16.06%
43.50
40.50
12,500 50 5.27 46,500 9,250
24.83%
MARUTI 27-Nov-14 CE 3,400.00 11.55 -3.85
-25.00%
15.00
10.65
12,500 100 1.50 113,750 1,250
1.11%
ALBK 27-Nov-14 CE 130.00 0.25 0.00
0.00%
0.35
0.25
12,000 6 0.04 602,000 4,000
0.67%
BHEL 27-Nov-14 CE 240.00 15.05 2.00
15.33%
16.25
14.45
12,000 12 1.88 333,000 -7,000
-2.06%
DLF 24-Dec-14 CE 145.00 7.85 1.00
14.60%
7.90
7.00
12,000 6 0.91 28,000 6,000
27.27%
DISHTV 27-Nov-14 CE 70.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 264,000 0
0.00%
INDIACEM 27-Nov-14 CE 120.00 0.10 0.00
0.00%
0.10
0.05
12,000 6 0.01 692,000 0
0.00%
IDBI 24-Dec-14 CE 75.00 2.00 -0.40
-16.67%
2.20
2.00
12,000 3 0.26 104,000 0
0.00%
L&TFH 27-Nov-14 CE 67.50 5.05 -3.70
-42.29%
5.10
5.00
12,000 3 0.61 148,000 0
0.00%
L&TFH 27-Nov-14 CE 85.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 480,000 0
0.00%
NHPC 24-Dec-14 CE 25.00 0.15 -0.05
-25.00%
0.15
0.15
12,000 1 0.02 792,000 0
0.00%
NHPC 27-Nov-14 CE 25.00 0.05 0.00
0.00%
0.05
0.05
12,000 1 0.01 2,844,000 -12,000
-0.42%
NMDC 24-Dec-14 CE 160.00 2.05 0.20
10.81%
2.15
2.05
12,000 6 0.25 74,000 -2,000
-2.63%
NMDC 27-Nov-14 CE 145.00 4.00 0.85
26.98%
5.50
4.00
12,000 6 0.56 42,000 -8,000
-16.00%
ORIENTBANK 27-Nov-14 CE 280.00 4.70 -0.50
-9.62%
6.20
4.20
12,000 12 0.62 78,000 4,000
5.41%
PETRONET 27-Nov-14 CE 190.00 3.15 0.00
0.00%
3.70
2.65
12,000 6 0.39 96,000 2,000
2.13%
RECLTD 27-Nov-14 CE 380.00 0.55 0.15
37.50%
0.70
0.55
12,000 12 0.08 46,000 9,000
24.32%
RPOWER 24-Dec-14 CE 85.00 0.70 0.10
16.67%
0.70
0.65
12,000 3 0.08 176,000 0
0.00%
SYNDIBANK 27-Nov-14 CE 145.00 0.10 -0.10
-50.00%
0.15
0.10
12,000 6 0.01 248,000 -8,000
-3.13%
TATAPOWER 27-Nov-14 CE 87.50 2.00 0.30
17.65%
2.00
1.80
12,000 3 0.23 92,000 0
0.00%
TATAGLOBAL 27-Nov-14 CE 155.00 4.00 0.45
12.68%
4.10
3.70
12,000 6 0.47 124,000 0
0.00%
GAIL 27-Nov-14 CE 480.00 6.00 0.45
8.11%
6.00
4.10
11,500 23 0.60 63,500 -500
-0.78%
AXISBANK 24-Dec-14 CE 510.00 5.75 -0.40
-6.50%
7.00
5.75
11,250 9 0.74 22,500 6,250
38.46%
ASHOKLEY 24-Dec-14 CE 50.00 4.10 -0.25
-5.75%
4.10
4.10
11,000 1 0.45 407,000 0
0.00%
ASHOKLEY 27-Nov-14 CE 45.00 7.80 -0.50
-6.02%
7.80
7.80
11,000 1 0.86 517,000 0
0.00%
ASIANPAINT 27-Nov-14 CE 700.00 4.50 -3.70
-45.12%
6.30
4.40
11,000 22 0.54 194,000 8,000
4.30%
BHARTIARTL 24-Dec-14 CE 400.00 12.80 -1.70
-11.72%
14.75
12.65
11,000 22 1.49 84,500 3,500
4.32%
CIPLA 27-Nov-14 CE 670.00 0.85 -0.70
-45.16%
1.30
0.85
11,000 22 0.10 199,000 -3,000
-1.49%
COALINDIA 24-Dec-14 CE 350.00 11.05 2.55
30.00%
11.40
8.80
11,000 11 1.06 22,000 6,000
37.50%
HINDUNILVR 27-Nov-14 CE 770.00 1.50 -1.20
-44.44%
1.70
1.00
11,000 22 0.14 106,000 -2,500
-2.30%
TATAMTRDVR 24-Dec-14 CE 340.00 10.30 0.60
6.19%
10.50
9.80
11,000 11 1.12 422,000 7,000
1.69%
VOLTAS 27-Nov-14 CE 250.00 31.50 5.65
21.86%
35.00
31.00
11,000 11 3.57 119,000 -4,000
-3.25%
NIFTY 29-Jan-15 CE 8,600.00 182.00 12.70
7.50%
189.00
180.00
10,850 434 19.81 66,725 3,575
5.66%
ICICIBANK 24-Dec-14 CE 1,760.00 61.50 16.50
36.67%
64.90
51.75
10,750 43 6.10 8,500 -3,250
-27.66%
RELIANCE 24-Dec-14 CE 1,020.00 17.50 -1.90
-9.79%
21.80
17.30
10,750 43 2.03 83,000 4,750
6.07%
RELIANCE 27-Nov-14 CE 1,100.00 0.25 -0.15
-37.50%
0.30
0.20
10,750 43 0.02 421,500 -7,500
-1.75%
RELINFRA 27-Nov-14 CE 620.00 14.55 -0.40
-2.68%
19.25
14.05
10,500 21 1.73 100,500 500
0.50%
NIFTY 29-Jan-15 CE 8,800.00 92.00 3.85
4.37%
98.10
92.00
10,300 412 9.81 196,800 4,275
2.22%
AUROPHARMA 27-Nov-14 CE 1,200.00 2.00 -0.60
-23.08%
3.00
1.45
10,250 41 0.23 116,000 1,500
1.31%
BANKBARODA 27-Nov-14 CE 1,080.00 4.80 -0.05
-1.03%
6.00
2.65
10,250 41 0.43 54,000 3,000
5.88%
ALBK 24-Dec-14 CE 130.00 2.05 -0.20
-8.89%
2.30
2.05
10,000 5 0.22 72,000 6,000
9.09%
BHEL 24-Dec-14 CE 280.00 2.15 1.15
115.00%
2.25
2.10
10,000 10 0.22 170,000 0
0.00%
DLF 27-Nov-14 CE 120.00 22.70 1.60
7.58%
22.70
21.45
10,000 5 2.20 508,000 -6,000
-1.17%
GMRINFRA 24-Dec-14 CE 20.00 1.55 0.05
3.33%
1.55
1.55
10,000 1 0.16 120,000 0
0.00%
GMRINFRA 27-Nov-14 CE 25.00 0.05 0.00
0.00%
0.05
0.05
10,000 1 0.01 5,450,000 0
0.00%
IDFC 27-Nov-14 CE 180.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 266,000 0
0.00%
IOC 27-Nov-14 CE 350.00 2.80 -1.00
-26.32%
3.25
2.80
10,000 10 0.30 98,000 1,000
1.03%
LICHSGFIN 27-Nov-14 CE 440.00 0.45 -0.30
-40.00%
0.85
0.45
10,000 10 0.07 169,000 -1,000
-0.59%
NTPC 27-Nov-14 CE 172.50 0.05 -0.15
-75.00%
2.70
0.05
10,000 5 0.12 - 0
0.00%
SYNDIBANK 24-Dec-14 CE 130.00 5.80 -1.05
-15.33%
5.80
5.15
10,000 5 0.56 28,000 2,000
7.69%
SSLT 24-Dec-14 CE 260.00 5.35 1.50
38.96%
6.05
4.90
10,000 10 0.52 68,000 -1,000
-1.45%
TITAN 27-Nov-14 CE 400.00 0.30 -0.15
-33.33%
0.40
0.30
10,000 10 0.04 629,000 -5,000
-0.79%
TATASTEEL 24-Dec-14 CE 520.00 4.50 1.25
38.46%
5.00
4.30
10,000 20 0.47 41,500 500
1.22%
TATAMTRDVR 27-Nov-14 CE 370.00 0.20 -0.15
-42.86%
0.20
0.20
10,000 10 0.02 146,000 0
0.00%
AXISBANK 27-Nov-14 CE 420.00 60.00 -1.00
-1.64%
60.00
59.00
10,000 8 5.98 98,750 -8,750
-8.14%
WIPRO 27-Nov-14 CE 560.00 17.50 2.30
15.13%
17.75
14.90
10,000 20 1.64 141,000 -2,000
-1.40%
SUNPHARMA 27-Nov-14 CE 880.00 2.80 -0.95
-25.33%
4.00
2.20
9,750 39 0.27 157,500 -250
-0.16%
M&M 27-Nov-14 CE 1,280.00 3.60 -2.65
-42.40%
14.00
3.00
9,250 37 0.44 102,000 2,750
2.77%
HCLTECH 27-Nov-14 CE 1,680.00 12.70 3.55
38.80%
13.60
11.60
9,125 73 1.15 19,875 625
3.25%
NIFTY 27-Nov-14 CE 9,000.00 0.35 0.00
0.00%
0.90
0.35
9,125 365 0.04 495,175 675
0.14%
M&MFIN 27-Nov-14 CE 310.00 2.20 -0.85
-27.87%
2.90
2.20
9,000 9 0.23 122,000 3,000
2.52%
ADANIPORTS 27-Nov-14 CE 290.00 17.00 2.10
14.09%
18.00
16.00
9,000 9 1.53 60,000 -4,000
-6.25%
TVSMOTOR 27-Nov-14 CE 270.00 0.15 -0.10
-40.00%
0.25
0.15
9,000 9 0.02 479,000 -1,000
-0.21%
TVSMOTOR 27-Nov-14 CE 280.00 0.15 -0.05
-25.00%
0.20
0.15
9,000 9 0.02 384,000 4,000
1.05%
VOLTAS 24-Dec-14 CE 300.00 8.00 1.00
14.29%
8.75
7.30
9,000 9 0.71 19,000 3,000
18.75%
TATACOMM 27-Nov-14 CE 440.00 8.45 2.65
45.69%
9.20
6.50
9,000 9 0.69 39,000 2,000
5.41%
SBIN 27-Nov-14 CE 275.00 31.90 1.85
6.16%
34.45
31.70
8,750 70 2.82 1,118,750 -1,250
-0.11%
NIFTY 29-Jan-15 CE 8,300.00 379.00 21.85
6.12%
385.00
374.00
8,725 349 33.21 53,600 8,100
17.80%
RELINFRA 27-Nov-14 CE 700.00 0.55 -0.10
-15.38%
0.65
0.40
8,500 17 0.04 218,000 -2,000
-0.91%
ICICIBANK 27-Nov-14 CE 1,840.00 3.35 2.60
346.67%
3.80
2.30
8,500 34 0.23 8,000 5,750
255.56%
ONGC 24-Dec-14 CE 390.00 12.00 -0.60
-4.76%
13.50
11.80
8,500 17 1.04 111,500 6,500
6.19%
SBIN 24-Dec-14 CE 2,900.00 120.80 -8.45
-6.54%
150.45
118.75
8,375 67 10.93 26,375 0
0.00%
SBIN 24-Dec-14 CE 3,150.00 35.20 -4.50
-11.34%
44.75
34.00
8,375 67 3.11 3,000 0
0.00%
NIFTY 29-Jan-15 CE 8,500.00 238.00 12.60
5.59%
250.00
237.00
8,275 331 19.96 179,875 925
0.52%
SBIN 27-Nov-14 CE 2,700.00 227.20 -23.05
-9.21%
272.00
225.00
8,250 66 20.56 54,250 0
0.00%
TECHM 24-Dec-14 CE 2,750.00 64.80 -1.40
-2.11%
73.00
60.95
8,125 65 5.75 10,875 6,250
135.14%
ANDHRABANK 24-Dec-14 CE 85.00 4.10 -0.70
-14.58%
4.50
4.10
8,000 2 0.34 28,000 4,000
16.67%
BAJAJ-AUTO 27-Nov-14 CE 2,700.00 27.35 6.45
30.86%
28.00
8.00
8,000 64 1.70 42,500 2,250
5.59%
BHARATFORG 27-Nov-14 CE 980.00 1.60 -0.45
-21.95%
2.15
1.45
8,000 32 0.13 46,250 -2,250
-4.64%
BHEL 24-Dec-14 CE 270.00 3.90 0.75
23.81%
4.85
3.70
8,000 8 0.35 51,000 5,000
10.87%
COALINDIA 24-Dec-14 CE 360.00 6.50 0.50
8.33%
7.00
5.75
8,000 8 0.51 33,000 5,000
17.86%
DISHTV 24-Dec-14 CE 62.50 2.50 -0.10
-3.85%
2.65
2.50
8,000 2 0.21 36,000 0
0.00%
DISHTV 24-Dec-14 CE 65.00 1.85 0.15
8.82%
1.85
1.85
8,000 2 0.15 160,000 0
0.00%
DISHTV 24-Dec-14 CE 70.00 0.60 0.05
9.09%
0.70
0.60
8,000 2 0.05 60,000 4,000
7.14%
DISHTV 27-Nov-14 CE 67.50 0.10 -0.05
-33.33%
0.10
0.10
8,000 2 0.01 168,000 0
0.00%
FEDERALBNK 27-Nov-14 CE 140.00 8.70 0.20
2.35%
8.70
8.00
8,000 4 0.67 198,000 -4,000
-1.98%
AMBUJACEM 27-Nov-14 CE 220.00 7.45 1.45
24.17%
7.90
6.70
8,000 8 0.58 70,000 1,000
1.45%
GAIL 27-Nov-14 CE 500.00 1.40 -0.40
-22.22%
1.65
1.20
8,000 16 0.13 326,500 5,500
1.71%
IDBI 24-Dec-14 CE 70.00 4.45 -0.10
-2.20%
4.45
4.30
8,000 2 0.35 48,000 4,000
9.09%
IRB 27-Nov-14 CE 320.00 0.05 0.00
0.00%
0.05
0.05
8,000 8 0.00 46,000 0
0.00%
IOB 27-Nov-14 CE 65.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 288,000 0
0.00%
IBREALEST 27-Nov-14 CE 90.00 0.10 0.00
0.00%
0.10
0.05
8,000 2 0.01 284,000 0
0.00%
JPASSOCIAT 27-Nov-14 CE 40.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 4,024,000 0
0.00%
JISLJALEQS 24-Dec-14 CE 90.00 3.10 -0.05
-1.59%
3.10
3.00
8,000 2 0.24 372,000 4,000
1.09%
LICHSGFIN 24-Dec-14 CE 420.00 14.30 -2.25
-13.60%
17.10
14.30
8,000 8 1.28 18,000 0
0.00%
LICHSGFIN 27-Nov-14 CE 450.00 0.20 -0.25
-55.56%
0.35
0.20
8,000 8 0.02 74,000 -1,000
-1.33%
ADANIPORTS 27-Nov-14 CE 330.00 0.70 0.20
40.00%
0.70
0.70
8,000 8 0.06 110,000 0
0.00%
NMDC 24-Dec-14 CE 150.00 4.90 0.35
7.69%
5.90
4.90
8,000 4 0.43 60,000 -2,000
-3.23%
NTPC 27-Nov-14 CE 140.00 3.50 -0.05
-1.41%
4.25
3.50
8,000 4 0.32 290,000 -2,000
-0.68%
POWERGRID 27-Nov-14 CE 155.00 0.05 -0.10
-66.67%
0.10
0.05
8,000 4 0.01 552,000 0
0.00%
RECLTD 24-Dec-14 CE 350.00 17.90 3.70
26.06%
19.00
16.80
8,000 8 1.43 43,000 2,000
4.88%
RPOWER 24-Dec-14 CE 72.50 3.40 0.00
0.00%
3.40
2.75
8,000 2 0.25 44,000 4,000
10.00%
RPOWER 24-Dec-14 CE 77.50 1.70 -0.05
-2.86%
1.80
1.70
8,000 2 0.14 72,000 4,000
5.88%
RPOWER 27-Nov-14 CE 82.50 0.05 -0.10
-66.67%
0.10
0.05
8,000 2 0.01 472,000 -4,000
-0.84%
SYNDIBANK 27-Nov-14 CE 115.00 11.95 -3.25
-21.38%
12.50
11.95
8,000 4 0.99 36,000 0
0.00%
SSLT 27-Nov-14 CE 230.00 14.00 4.35
45.08%
16.10
14.00
8,000 8 1.19 27,000 -5,000
-15.63%
UPL 27-Nov-14 CE 350.00 8.00 0.70
9.59%
8.30
7.95
8,000 8 0.65 122,000 1,000
0.83%
SUNTV 27-Nov-14 CE 310.00 10.95 -2.90
-20.94%
10.95
9.85
8,000 8 0.84 12,000 -2,000
-14.29%
TECHM 27-Nov-14 CE 3,100.00 1.80 -0.85
-32.08%
2.00
0.10
8,000 64 0.08 - 0
0.00%
TATAPOWER 24-Dec-14 CE 95.00 1.15 -0.50
-30.30%
1.20
1.15
8,000 2 0.09 92,000 4,000
4.55%
TATAPOWER 27-Nov-14 CE 102.50 0.05 -0.10
-66.67%
0.05
0.05
8,000 2 0.00 12,000 0
0.00%
TATAGLOBAL 24-Dec-14 CE 160.00 4.90 0.25
5.38%
5.15
4.90
8,000 4 0.40 304,000 2,000
0.66%
UCOBANK 27-Nov-14 CE 87.50 0.60 -0.30
-33.33%
0.85
0.60
8,000 2 0.06 216,000 0
0.00%
ZEEL 27-Nov-14 CE 385.00 6.40 3.10
93.94%
6.40
3.90
8,000 8 0.42 17,000 0
0.00%
ZEEL 27-Nov-14 CE 400.00 1.50 0.65
76.47%
1.50
1.10
8,000 8 0.11 76,000 -4,000
-5.00%
NIFTY 24-Dec-14 CE 8,550.00 120.00 10.75
9.84%
141.15
119.50
7,875 315 9.83 14,425 1,850
14.71%
CENTURYTEX 27-Nov-14 CE 600.00 0.70 -0.35
-33.33%
1.60
0.70
7,500 15 0.07 403,000 -500
-0.12%
GAIL 27-Nov-14 CE 490.00 2.00 -0.80
-28.57%
4.00
2.00
7,500 15 0.18 143,500 -2,000
-1.37%
MOTHERSUMI 27-Nov-14 CE 450.00 2.15 -1.35
-38.57%
3.60
2.15
7,500 15 0.22 85,500 3,500
4.27%
PNB 24-Dec-14 CE 1,000.00 35.75 2.15
6.40%
35.75
30.45
7,500 30 2.39 30,000 500
1.69%
HDFC 27-Nov-14 CE 1,120.00 20.20 -4.30
-17.55%
27.90
19.10
7,250 29 1.56 75,750 500
0.66%
RELIANCE 27-Nov-14 CE 1,080.00 0.20 -0.20
-50.00%
0.20
0.20
7,250 29 0.01 91,000 -1,250
-1.36%
SUNPHARMA 24-Dec-14 CE 900.00 12.75 0.30
2.41%
15.00
10.05
7,250 29 0.89 75,000 5,000
7.14%
HEROMOTOCO 27-Nov-14 CE 3,000.00 70.00 25.50
57.30%
73.00
43.00
7,125 57 4.47 70,625 -375
-0.53%
NIFTY 27-Nov-14 CE 7,000.00 1,514.00 21.85
1.46%
1,522.15
1,513.00
7,100 284 107.78 157,375 -3,475
-2.16%
ARVIND 24-Dec-14 CE 290.00 14.00 -2.95
-17.40%
14.40
13.05
7,000 7 0.97 10,000 2,000
25.00%
ARVIND 24-Dec-14 CE 300.00 9.80 -2.05
-17.30%
10.55
9.55
7,000 7 0.69 46,000 1,000
2.22%
COALINDIA 27-Nov-14 CE 340.00 10.90 2.00
22.47%
10.90
7.70
7,000 7 0.63 35,000 -1,000
-2.78%
INDUSINDBK 27-Nov-14 CE 720.00 11.80 5.00
73.53%
11.80
7.80
7,000 14 0.68 45,500 -3,000
-6.19%
ITC 24-Dec-14 CE 370.00 10.65 -2.60
-19.62%
13.00
10.65
7,000 7 0.79 73,000 1,000
1.39%
JINDALSTEL 27-Nov-14 CE 190.00 0.05 0.00
0.00%
0.05
0.05
7,000 7 0.00 220,000 0
0.00%
LUPIN 27-Nov-14 CE 1,520.00 5.40 -0.15
-2.70%
11.00
4.80
7,000 28 0.59 25,500 1,250
5.15%
RELCAPITAL 27-Nov-14 CE 480.00 32.30 6.60
25.68%
36.05
31.00
7,000 14 2.34 263,500 500
0.19%
RELIANCE 24-Dec-14 CE 1,040.00 12.30 -1.05
-7.87%
13.40
11.00
7,000 28 0.82 237,750 1,750
0.74%
TATACHEM 27-Nov-14 CE 420.00 11.25 0.55
5.14%
11.75
10.45
7,000 7 0.76 91,000 -2,000
-2.15%
TATASTEEL 27-Nov-14 CE 530.00 0.20 0.00
0.00%
0.20
0.15
7,000 14 0.01 209,500 -1,500
-0.71%
YESBANK 24-Dec-14 CE 720.00 20.35 -1.10
-5.13%
24.30
19.00
7,000 14 1.47 31,500 2,500
8.62%
BHARATFORG 27-Nov-14 CE 960.00 5.00 0.60
13.64%
7.40
4.65
6,750 27 0.37 130,500 -1,750
-1.32%
ICICIBANK 24-Dec-14 CE 1,780.00 46.80 8.80
23.16%
55.00
39.00
6,750 27 3.43 6,000 500
9.09%
NIFTY 24-Dec-14 CE 8,100.00 480.00 20.95
4.56%
500.00
475.50
6,600 264 32.02 327,125 1,450
0.45%
YESBANK 24-Dec-14 CE 700.00 28.45 -2.35
-7.63%
33.85
27.00
6,500 13 1.90 59,500 500
0.85%
SBIN 24-Dec-14 CE 2,950.00 96.00 -9.00
-8.57%
118.30
94.80
6,375 51 6.42 8,375 0
0.00%
HDFCBANK 27-Nov-14 CE 900.00 32.25 -2.95
-8.38%
42.50
32.25
6,250 25 2.30 418,000 0
0.00%
RELIANCE 24-Dec-14 CE 980.00 36.40 -3.20
-8.08%
41.10
35.30
6,250 25 2.33 63,250 500
0.80%
SBIN 24-Dec-14 CE 290.00 22.50 1.45
6.89%
24.00
20.80
6,250 50 1.40 211,250 0
0.00%
SBIN 27-Nov-14 CE 340.00 0.20 0.00
0.00%
0.25
0.20
6,250 50 0.02 11,250 0
0.00%
AXISBANK 27-Nov-14 CE 460.00 19.10 -0.35
-1.80%
22.80
19.10
6,250 5 1.31 226,250 0
0.00%
ALBK 27-Nov-14 CE 115.00 4.50 -0.40
-8.16%
5.05
4.50
6,000 3 0.29 166,000 0
0.00%
ARVIND 27-Nov-14 CE 340.00 0.15 -0.05
-25.00%
0.20
0.10
6,000 6 0.01 161,000 0
0.00%
BIOCON 27-Nov-14 CE 450.00 9.00 -3.40
-27.42%
10.65
9.00
6,000 12 0.58 95,500 -2,000
-2.05%
CENTURYTEX 27-Nov-14 CE 580.00 2.00 -0.85
-29.82%
2.50
1.50
6,000 12 0.11 170,500 1,000
0.59%
EXIDEIND 27-Nov-14 CE 155.00 3.75 1.35
56.25%
3.75
3.25
6,000 3 0.20 24,000 -4,000
-14.29%
FEDERALBNK 24-Dec-14 CE 155.00 4.10 0.10
2.50%
5.35
4.10
6,000 3 0.29 18,000 0
0.00%
AMBUJACEM 27-Nov-14 CE 225.00 3.70 0.55
17.46%
3.90
3.10
6,000 6 0.21 108,000 -2,000
-1.82%
HINDZINC 27-Nov-14 CE 160.00 8.50 3.05
55.96%
8.50
7.70
6,000 3 0.49 8,000 0
0.00%
INDIACEM 27-Nov-14 CE 125.00 0.10 -0.05
-33.33%
0.10
0.10
6,000 3 0.01 126,000 0
0.00%
IDEA 27-Nov-14 CE 150.00 18.40 -4.10
-18.22%
19.40
18.40
6,000 3 1.13 22,000 -4,000
-15.38%
IDFC 24-Dec-14 CE 150.00 11.95 -0.55
-4.40%
11.95
11.75
6,000 3 0.71 42,000 4,000
10.53%
IDFC 24-Dec-14 CE 175.00 1.80 0.15
9.09%
1.80
1.65
6,000 3 0.10 38,000 0
0.00%
ITC 27-Nov-14 CE 360.00 15.00 -0.30
-1.96%
16.00
14.85
6,000 6 0.92 215,000 -5,000
-2.27%
KOTAKBANK 27-Nov-14 CE 1,280.00 2.60 -2.05
-44.09%
4.05
2.50
6,000 24 0.19 19,750 250
1.28%
NTPC 27-Nov-14 CE 147.50 0.50 0.05
11.11%
0.50
0.40
6,000 3 0.03 284,000 -2,000
-0.70%
POWERGRID 24-Dec-14 CE 145.00 3.00 -2.00
-40.00%
3.50
3.00
6,000 3 0.19 8,000 0
0.00%
PETRONET 27-Nov-14 CE 200.00 0.85 0.05
6.25%
0.85
0.60
6,000 3 0.05 372,000 0
0.00%
RELCAPITAL 24-Dec-14 CE 500.00 32.85 3.40
11.54%
35.00
32.80
6,000 12 2.05 98,500 1,000
1.03%
RCOM 27-Nov-14 CE 125.00 0.10 -0.05
-33.33%
0.10
0.10
6,000 3 0.01 888,000 -4,000
-0.45%
RANBAXY 27-Nov-14 CE 670.00 0.55 -0.60
-52.17%
0.85
0.35
6,000 12 0.03 64,500 -4,000
-5.84%
SUNPHARMA 24-Dec-14 CE 840.00 35.50 2.30
6.93%
35.50
35.00
6,000 24 2.10 7,500 5,000
200.00%
SUNTV 27-Nov-14 CE 320.00 5.10 -2.60
-33.77%
7.50
4.50
6,000 6 0.32 42,000 -1,000
-2.33%
TITAN 27-Nov-14 CE 390.00 0.60 -0.20
-25.00%
0.65
0.35
6,000 6 0.03 261,000 -1,000
-0.38%
TATASTEEL 27-Nov-14 CE 570.00 0.10 0.00
0.00%
0.10
0.10
6,000 12 0.01 13,500 0
0.00%
INFY 24-Dec-14 CE 4,250.00 110.00 44.95
69.10%
112.00
84.90
5,750 46 5.86 6,500 875
15.56%
INFY 27-Nov-14 CE 4,450.00 2.95 2.25
321.43%
2.95
2.00
5,750 46 0.16 11,375 1,625
16.67%
NIFTY 24-Dec-14 CE 7,500.00 1,060.00 20.60
1.98%
1,078.55
1,060.00
5,600 224 59.89 715,575 0
0.00%
NIFTY 24-Dec-14 CE 7,800.00 761.45 20.25
2.73%
780.20
761.45
5,550 222 42.79 57,175 1,300
2.33%
CIPLA 24-Dec-14 CE 640.00 16.00 -1.10
-6.43%
17.35
14.35
5,500 11 0.86 63,000 1,000
1.61%
CESC 27-Nov-14 CE 720.00 4.10 -0.15
-3.53%
4.95
4.00
5,500 11 0.23 42,000 0
0.00%
COLPAL 27-Nov-14 CE 2,050.00 3.00 -0.05
-1.64%
3.40
1.00
5,500 44 0.12 33,625 -3,375
-9.12%
HDFCBANK 24-Dec-14 CE 950.00 16.00 -4.50
-21.95%
19.85
16.00
5,500 22 0.89 13,250 0
0.00%
KOTAKBANK 24-Dec-14 CE 1,240.00 24.00 -6.55
-21.44%
28.00
24.00
5,500 22 1.51 22,750 5,000
28.17%
KOTAKBANK 24-Dec-14 CE 1,300.00 12.75 -2.35
-15.56%
14.75
11.50
5,500 22 0.75 32,500 2,750
9.24%
RANBAXY 27-Nov-14 CE 680.00 0.55 -0.50
-47.62%
1.00
0.55
5,500 11 0.04 88,500 1,500
1.72%
TECHM 27-Nov-14 CE 2,650.00 49.00 -6.15
-11.15%
69.60
48.95
5,375 43 3.18 17,500 -125
-0.71%
BANKNIFTY 24-Dec-14 CE 17,500.00 905.00 58.00
6.85%
1,001.15
905.00
5,275 211 48.21 15,475 3,650
30.87%
M&M 27-Nov-14 CE 1,240.00 15.40 -7.00
-31.25%
17.00
12.00
5,250 21 0.81 17,000 2,000
13.33%
DRREDDY 27-Nov-14 CE 3,600.00 14.00 -7.85
-35.93%
18.10
14.00
5,125 41 0.79 43,875 -2,250
-4.88%
BHEL 27-Nov-14 CE 300.00 0.10 0.00
0.00%
0.10
0.10
5,000 5 0.01 204,000 0
0.00%
COALINDIA 27-Nov-14 CE 370.00 0.25 0.00
0.00%
0.30
0.20
5,000 5 0.01 461,000 0
0.00%
HINDPETRO 27-Nov-14 CE 580.00 0.20 -0.35
-63.64%
0.60
0.20
5,000 10 0.02 288,000 -2,500
-0.86%
ITC 24-Dec-14 CE 360.00 19.00 0.60
3.26%
19.50
18.50
5,000 5 0.96 6,000 0
0.00%
LICHSGFIN 24-Dec-14 CE 430.00 12.30 3.30
36.67%
12.50
12.05
5,000 5 0.61 8,000 0
0.00%
PFC 27-Nov-14 CE 280.00 22.00 4.50
25.71%
25.00
21.25
5,000 5 1.15 86,000 0
0.00%
SBIN 27-Nov-14 CE 350.00 0.20 -2.40
-92.31%
0.20
0.20
5,000 40 0.01 - 0
0.00%
UPL 27-Nov-14 CE 370.00 1.45 0.05
3.57%
1.50
1.05
5,000 5 0.07 154,000 -1,000
-0.65%
UPL 27-Nov-14 CE 380.00 0.60 -0.20
-25.00%
0.60
0.60
5,000 5 0.03 127,000 -2,000
-1.55%
SUNPHARMA 27-Nov-14 CE 870.00 4.25 -0.80
-15.84%
5.00
2.20
5,000 20 0.18 135,500 1,250
0.93%
TATAMOTORS 24-Dec-14 CE 530.00 19.00 -1.50
-7.32%
23.65
19.00
5,000 10 0.99 79,000 2,000
2.60%
AXISBANK 24-Dec-14 CE 470.00 20.55 -0.65
-3.07%
24.00
20.55
5,000 4 1.13 42,500 3,750
9.68%
VOLTAS 24-Dec-14 CE 290.00 10.85 1.25
13.02%
11.50
10.25
5,000 5 0.55 14,000 -1,000
-6.67%
TCS 24-Dec-14 CE 2,700.00 40.05 1.35
3.49%
44.95
39.65
4,875 39 2.00 34,625 750
2.21%
ICICIBANK 27-Nov-14 CE 1,680.00 88.50 30.50
52.59%
89.00
69.30
4,750 19 3.55 82,250 -500
-0.60%
LT 24-Dec-14 CE 1,750.00 20.95 0.15
0.72%
27.95
20.95
4,750 19 1.06 11,750 2,750
30.56%
SBIN 24-Dec-14 CE 3,050.00 59.95 -8.45
-12.35%
77.30
59.20
4,750 38 3.23 6,125 0
0.00%
SUNPHARMA 24-Dec-14 CE 880.00 17.60 0.80
4.76%
19.50
14.00
4,750 19 0.76 38,750 3,250
9.15%
MOTHERSUMI 27-Nov-14 CE 430.00 9.75 -3.85
-28.31%
13.60
9.75
4,500 9 0.48 39,500 0
0.00%
ONGC 27-Nov-14 CE 430.00 0.10 -0.05
-33.33%
0.10
0.05
4,500 9 0.00 293,000 -500
-0.17%
RANBAXY 27-Nov-14 CE 600.00 22.25 -1.45
-6.12%
22.65
18.75
4,500 9 0.93 94,000 0
0.00%
SUNPHARMA 27-Nov-14 CE 890.00 2.25 -0.60
-21.05%
2.25
1.00
4,500 18 0.08 49,750 -2,000
-3.86%
TATASTEEL 27-Nov-14 CE 450.00 24.65 8.65
54.06%
28.50
23.00
4,500 9 1.15 60,000 -2,000
-3.23%
WIPRO 27-Nov-14 CE 590.00 1.65 -0.15
-8.33%
2.00
1.60
4,500 9 0.08 203,000 0
0.00%
YESBANK 24-Dec-14 CE 740.00 13.60 -0.45
-3.20%
16.50
12.00
4,500 9 0.63 32,000 1,500
4.92%
ICICIBANK 27-Nov-14 CE 1,650.00 115.50 26.70
30.07%
119.00
102.00
4,250 17 4.73 62,000 -250
-0.40%
ICICIBANK 27-Nov-14 CE 1,820.00 6.00 0.50
9.09%
8.00
4.00
4,250 17 0.24 2,250 2,000
800.00%
KOTAKBANK 27-Nov-14 CE 1,140.00 50.00 -14.45
-22.42%
69.45
50.00
4,250 17 2.57 51,000 0
0.00%
LUPIN 27-Nov-14 CE 1,440.00 40.00 1.45
3.76%
50.00
39.00
4,250 17 1.85 50,500 -2,500
-4.72%
RELIANCE 24-Dec-14 CE 1,100.00 2.70 -1.05
-28.00%
3.50
2.70
4,250 17 0.14 53,000 3,750
7.61%
HEROMOTOCO 27-Nov-14 CE 2,950.00 111.00 31.00
38.75%
111.00
105.00
4,125 33 4.52 27,625 -3,375
-10.89%
BANKNIFTY 27-Nov-14 CE 17,000.00 1,170.00 73.35
6.69%
1,251.00
1,170.00
4,100 164 49.42 123,900 -1,700
-1.35%
HEXAWARE 27-Nov-14 CE 215.00 4.40 -3.95
-47.31%
8.65
4.40
4,000 2 0.26 60,000 0
0.00%
ANDHRABANK 24-Dec-14 CE 80.00 7.00 1.35
23.89%
7.00
7.00
4,000 1 0.28 - 0
0.00%
ANDHRABANK 24-Dec-14 CE 95.00 1.25 -0.75
-37.50%
1.25
1.25
4,000 1 0.05 24,000 0
0.00%
ANDHRABANK 24-Dec-14 CE 97.50 1.25 -0.15
-10.71%
1.25
1.25
4,000 1 0.05 4,000 0
0.00%
APOLLOTYRE 27-Nov-14 CE 260.00 0.20 0.05
33.33%
0.25
0.20
4,000 2 0.01 322,000 2,000
0.63%
BANKINDIA 27-Nov-14 CE 270.00 9.95 0.80
8.74%
11.00
9.90
4,000 4 0.41 96,000 0
0.00%
CANBK 27-Nov-14 CE 450.00 0.15 -0.10
-40.00%
0.15
0.15
4,000 4 0.01 49,000 0
0.00%
COALINDIA 24-Dec-14 CE 380.00 2.50 -0.10
-3.85%
4.50
2.50
4,000 4 0.12 20,000 0
0.00%
DLF 24-Dec-14 CE 160.00 2.80 0.15
5.66%
2.80
2.55
4,000 2 0.11 52,000 0
0.00%
DISHTV 27-Nov-14 CE 57.50 4.25 0.85
25.00%
4.25
4.25
4,000 1 0.17 212,000 0
0.00%
AMBUJACEM 27-Nov-14 CE 235.00 0.80 0.10
14.29%
0.80
0.75
4,000 4 0.03 79,000 1,000
1.28%
AMBUJACEM 27-Nov-14 CE 240.00 0.10 -0.15
-60.00%
0.10
0.05
4,000 4 0.00 157,000 -1,000
-0.63%
GLENMARK 27-Nov-14 CE 840.00 7.00 -2.45
-25.93%
11.95
6.50
4,000 8 0.33 37,000 -1,000
-2.63%
HINDALCO 24-Dec-14 CE 155.00 14.00 3.80
37.25%
14.00
13.50
4,000 2 0.55 34,000 -2,000
-5.56%
HDIL 24-Dec-14 CE 85.00 4.35 0.75
20.83%
4.35
4.35
4,000 1 0.17 108,000 0
0.00%
HINDZINC 27-Nov-14 CE 175.00 0.30 0.15
100.00%
0.50
0.30
4,000 2 0.02 64,000 0
0.00%
INDIACEM 24-Dec-14 CE 110.00 4.45 0.85
23.61%
4.45
4.45
4,000 2 0.18 76,000 0
0.00%
IDEA 24-Dec-14 CE 180.00 2.30 -1.55
-40.26%
3.85
2.30
4,000 2 0.12 2,000 0
0.00%
IDBI 27-Nov-14 CE 77.50 0.20 0.00
0.00%
0.20
0.20
4,000 1 0.01 168,000 0
0.00%
IRB 24-Dec-14 CE 280.00 9.00 -1.65
-15.49%
9.80
9.00
4,000 4 0.38 62,000 0
0.00%
IBREALEST 27-Nov-14 CE 92.50 0.05 -0.15
-75.00%
0.05
0.05
4,000 1 0.00 12,000 0
0.00%
IBREALEST 27-Nov-14 CE 97.50 0.05 -0.15
-75.00%
0.05
0.05
4,000 1 0.00 8,000 0
0.00%
ITC 27-Nov-14 CE 390.00 0.35 -0.25
-41.67%
0.35
0.25
4,000 4 0.01 427,000 -1,000
-0.23%
JSWENERGY 27-Nov-14 CE 80.00 4.10 0.90
28.13%
4.10
4.10
4,000 1 0.16 188,000 0
0.00%
L&TFH 24-Dec-14 CE 80.00 1.05 -0.35
-25.00%
1.05
1.05
4,000 1 0.04 416,000 0
0.00%
L&TFH 27-Nov-14 CE 82.50 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 340,000 0
0.00%
M&M 27-Nov-14 CE 1,260.00 8.25 -4.35
-34.52%
13.00
7.50
4,000 16 0.36 36,750 1,750
5.00%
ADANIPORTS 24-Dec-14 CE 310.00 12.80 1.00
8.47%
12.80
12.65
4,000 4 0.51 21,000 1,000
5.00%
ADANIPORTS 27-Nov-14 CE 270.00 36.00 4.15
13.03%
36.00
36.00
4,000 4 1.44 30,000 0
0.00%
NMDC 24-Dec-14 CE 145.00 8.50 1.60
23.19%
8.50
8.45
4,000 2 0.34 14,000 0
0.00%
NMDC 27-Nov-14 CE 180.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 260,000 -2,000
-0.76%
NTPC 27-Nov-14 CE 142.50 1.95 -0.05
-2.50%
1.95
1.95
4,000 2 0.08 60,000 0
0.00%
PETRONET 27-Nov-14 CE 230.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 32,000 -4,000
-11.11%
PTC 24-Dec-14 CE 105.00 4.75 0.55
13.10%
4.75
4.75
4,000 1 0.19 108,000 0
0.00%
PTC 27-Nov-14 CE 110.00 0.20 -0.10
-33.33%
0.20
0.20
4,000 1 0.01 388,000 -4,000
-1.02%
RCOM 24-Dec-14 CE 117.50 3.00 -0.50
-14.29%
3.05
3.00
4,000 2 0.12 54,000 0
0.00%
RCOM 27-Nov-14 CE 95.00 13.00 0.15
1.17%
13.05
13.00
4,000 2 0.52 42,000 0
0.00%
RCOM 27-Nov-14 CE 107.50 1.55 -1.75
-53.03%
1.55
1.35
4,000 2 0.06 552,000 0
0.00%
RCOM 27-Nov-14 CE 160.00 0.30 -0.25
-45.45%
0.30
0.30
4,000 2 0.01 - 0
0.00%
RELIANCE 24-Dec-14 CE 1,060.00 6.60 -2.05
-23.70%
8.35
6.50
4,000 16 0.27 334,750 2,250
0.68%
SAIL 24-Dec-14 CE 87.50 4.35 0.95
27.94%
4.35
4.35
4,000 1 0.17 20,000 0
0.00%
SAIL 27-Nov-14 CE 75.00 10.95 2.95
36.88%
10.95
10.95
4,000 1 0.44 92,000 0
0.00%
SYNDIBANK 24-Dec-14 CE 140.00 2.40 -1.25
-34.25%
3.15
2.40
4,000 2 0.11 32,000 2,000
6.67%
SSLT 27-Nov-14 CE 270.00 0.35 0.20
133.33%
0.35
0.15
4,000 4 0.01 315,000 0
0.00%
SSLT 27-Nov-14 CE 280.00 0.05 0.00
0.00%
0.15
0.05
4,000 4 0.00 237,000 0
0.00%
SKSMICRO 24-Dec-14 CE 350.00 11.90 -4.75
-28.53%
13.20
11.90
4,000 4 0.51 13,000 1,000
8.33%
TATAPOWER 24-Dec-14 CE 100.00 0.45 -0.25
-35.71%
0.45
0.45
4,000 1 0.02 40,000 0
0.00%
TATAPOWER 27-Nov-14 CE 97.50 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 164,000 0
0.00%
TATAGLOBAL 24-Dec-14 CE 170.00 2.00 -0.15
-6.98%
2.40
2.00
4,000 2 0.09 150,000 2,000
1.35%
UNIONBANK 27-Nov-14 CE 240.00 0.15 -0.10
-40.00%
0.20
0.15
4,000 4 0.01 376,000 -1,000
-0.27%
UCOBANK 24-Dec-14 CE 90.00 2.70 0.00
0.00%
2.70
2.70
4,000 1 0.11 56,000 0
0.00%
UCOBANK 27-Nov-14 CE 82.50 3.25 -1.35
-29.35%
3.25
3.25
4,000 1 0.13 76,000 0
0.00%
TATACOMM 27-Nov-14 CE 450.00 4.70 1.90
67.86%
4.70
3.80
4,000 4 0.17 64,000 -1,000
-1.54%
WIPRO 27-Nov-14 CE 600.00 0.75 -0.15
-16.67%
0.75
0.40
4,000 8 0.02 333,000 -1,500
-0.45%
ZEEL 27-Nov-14 CE 360.00 20.00 0.00
0.00%
20.00
17.55
4,000 4 0.78 29,000 0
0.00%
ZEEL 27-Nov-14 CE 370.00 15.30 4.45
41.01%
16.00
12.50
4,000 4 0.60 36,000 -1,000
-2.70%
HCLTECH 27-Nov-14 CE 1,660.00 23.00 7.40
47.44%
23.00
16.65
3,875 31 0.80 20,375 500
2.52%
AXISBANK 27-Nov-14 CE 530.00 0.20 0.15
300.00%
0.20
0.20
3,750 3 0.01 73,750 0
0.00%
NIFTY 27-Nov-14 CE 6,500.00 2,014.20 29.70
1.50%
2,020.00
2,014.00
3,575 143 72.17 305,025 -3,350
-1.09%
ASIANPAINT 27-Nov-14 CE 680.00 11.45 -5.60
-32.84%
12.00
10.05
3,500 7 0.37 62,000 0
0.00%
IGL 27-Nov-14 CE 440.00 1.95 -1.95
-50.00%
3.00
1.95
3,500 7 0.08 62,500 0
0.00%
RELIANCE 27-Nov-14 CE 960.00 34.70 -5.30
-13.25%
40.80
34.00
3,500 14 1.26 167,750 -1,000
-0.59%
SBIN 24-Dec-14 CE 2,800.00 194.55 -1.55
-0.79%
205.05
192.00
3,500 28 6.88 30,125 0
0.00%
TATAMOTORS 24-Dec-14 CE 550.00 11.10 -0.20
-1.77%
13.50
11.10
3,500 7 0.43 27,500 500
1.85%
BANKNIFTY 24-Dec-14 CE 18,700.00 220.00 40.00
22.22%
250.00
199.95
3,450 138 7.84 3,575 3,225
921.43%
ACC 27-Nov-14 CE 1,550.00 0.05 -0.75
-93.75%
0.10
0.05
3,250 13 0.00 23,500 0
0.00%
DRREDDY 27-Nov-14 CE 3,550.00 28.00 -12.80
-31.37%
31.10
27.70
3,250 26 0.95 16,750 750
4.69%
SUNPHARMA 24-Dec-14 CE 920.00 8.00 0.30
3.90%
9.00
5.55
3,250 13 0.26 19,750 250
1.28%
HCLTECH 27-Nov-14 CE 1,600.00 65.00 16.40
33.74%
65.00
58.00
3,125 25 1.95 30,875 -375
-1.20%
TECHM 27-Nov-14 CE 2,850.00 2.40 -1.85
-43.53%
3.50
2.40
3,125 25 0.09 53,625 -250
-0.46%
BANKNIFTY 27-Nov-14 CE 17,600.00 581.00 65.50
12.71%
641.50
577.00
3,025 121 18.10 41,800 -325
-0.77%
ARVIND 27-Nov-14 CE 270.00 20.00 -4.90
-19.68%
20.00
19.20
3,000 3 0.58 15,000 0
0.00%
ARVIND 27-Nov-14 CE 280.00 11.05 -2.50
-18.45%
13.85
11.00
3,000 3 0.36 117,000 0
0.00%
ARVIND 27-Nov-14 CE 350.00 0.10 -0.05
-33.33%
0.10
0.10
3,000 3 0.00 105,000 0
0.00%
BANKINDIA 24-Dec-14 CE 300.00 6.10 0.40
7.02%
6.10
6.10
3,000 3 0.18 53,000 1,000
1.92%
BANKINDIA 27-Nov-14 CE 310.00 0.20 -0.05
-20.00%
0.20
0.15
3,000 3 0.01 267,000 0
0.00%
BHARTIARTL 24-Dec-14 CE 420.00 5.55 -1.55
-21.83%
6.00
5.25
3,000 6 0.16 91,000 2,000
2.25%
BHARTIARTL 27-Nov-14 CE 390.00 9.75 -3.00
-23.53%
12.00
9.00
3,000 6 0.31 206,000 -500
-0.24%
CAIRN 24-Dec-14 CE 275.00 8.95 0.70
8.48%
8.95
8.25
3,000 3 0.26 6,000 1,000
20.00%
CAIRN 27-Nov-14 CE 260.00 15.50 3.00
24.00%
15.50
13.50
3,000 3 0.44 233,000 0
0.00%
DABUR 27-Nov-14 CE 230.00 6.00 2.25
60.00%
6.00
5.50
3,000 3 0.17 70,000 0
0.00%
HDFCBANK 27-Nov-14 CE 1,000.00 0.40 -0.20
-33.33%
0.50
0.40
3,000 12 0.01 55,250 0
0.00%
HINDUNILVR 24-Dec-14 CE 800.00 3.00 -1.50
-33.33%
5.00
3.00
3,000 6 0.10 3,000 1,000
50.00%
HINDPETRO 24-Dec-14 CE 560.00 9.55 -2.85
-22.98%
9.60
9.55
3,000 6 0.29 22,500 0
0.00%
ICICIBANK 27-Nov-14 CE 1,550.00 218.90 87.90
67.10%
218.90
212.00
3,000 12 6.53 14,500 -500
-3.33%
IGL 27-Nov-14 CE 450.00 1.60 -0.90
-36.00%
2.00
1.60
3,000 6 0.06 179,500 -500
-0.28%
INDUSINDBK 27-Nov-14 CE 710.00 15.60 2.90
22.83%
15.60
15.60
3,000 6 0.47 18,500 -500
-2.63%
JINDALSTEL 27-Nov-14 CE 180.00 0.10 -0.05
-33.33%
0.15
0.05
3,000 3 0.00 823,000 -1,000
-0.12%
LUPIN 24-Dec-14 CE 1,500.00 32.00 -7.15
-18.26%
48.00
32.00
3,000 12 1.14 5,500 2,250
69.23%
M&M 27-Nov-14 CE 1,300.00 2.45 -1.20
-32.88%
2.70
1.25
3,000 12 0.06 182,000 -250
-0.14%
ADANIPORTS 27-Nov-14 CE 280.00 26.85 2.05
8.27%
26.85
26.85
3,000 3 0.81 93,000 0
0.00%
MCLEODRUSS 27-Nov-14 CE 250.00 3.40 0.50
17.24%
3.90
3.40
3,000 3 0.11 54,000 0
0.00%
ORIENTBANK 27-Nov-14 CE 290.00 1.80 -0.20
-10.00%
2.10
1.80
3,000 3 0.06 84,000 0
0.00%
RECLTD 24-Dec-14 CE 360.00 13.80 3.75
37.31%
13.80
12.60
3,000 3 0.40 30,000 2,000
7.14%
SSLT 24-Dec-14 CE 230.00 19.50 -30.40
-60.92%
19.90
19.50
3,000 3 0.59 2,000 2,000
0.00%
SKSMICRO 27-Nov-14 CE 330.00 11.20 -3.60
-24.32%
12.00
11.20
3,000 3 0.34 39,000 0
0.00%
SUNPHARMA 27-Nov-14 CE 950.00 0.05 -0.85
-94.44%
0.25
0.05
3,000 12 0.00 120,750 0
0.00%
TATACHEM 27-Nov-14 CE 460.00 0.25 -0.30
-54.55%
0.30
0.25
3,000 3 0.01 33,000 0
0.00%
TATAMOTORS 24-Dec-14 CE 560.00 7.35 -0.75
-9.26%
9.00
7.35
3,000 6 0.25 47,500 0
0.00%
UNIONBANK 24-Dec-14 CE 220.00 7.80 -0.45
-5.45%
8.55
7.80
3,000 3 0.24 18,000 2,000
12.50%
ZEEL 27-Nov-14 CE 350.00 32.65 4.65
16.61%
32.65
32.25
3,000 3 0.97 27,000 0
0.00%
ZEEL 27-Nov-14 CE 395.00 2.40 0.95
65.52%
2.40
1.95
3,000 3 0.06 15,000 0
0.00%
ZEEL 27-Nov-14 CE 410.00 0.55 0.15
37.50%
0.55
0.50
3,000 3 0.02 13,000 0
0.00%
NIFTY 26-Mar-15 CE 8,500.00 385.00 14.25
3.84%
390.40
380.00
2,900 3 11.23 242,250 650
0.27%
BANKNIFTY 24-Dec-14 CE 19,300.00 70.00 16.40
30.60%
90.00
70.00
2,775 111 2.15 6,150 1,075
21.18%
AUROPHARMA 27-Nov-14 CE 1,180.00 3.55 -0.75
-17.44%
4.60
3.00
2,750 11 0.10 46,000 750
1.66%
BHARATFORG 27-Nov-14 CE 900.00 30.40 3.40
12.59%
40.00
27.05
2,750 11 0.91 88,250 -250
-0.28%
COLPAL 27-Nov-14 CE 2,000.00 10.00 4.35
76.99%
10.05
4.10
2,750 22 0.21 31,875 -1,250
-3.77%
JSWSTEEL 27-Nov-14 CE 1,300.00 2.15 0.30
16.22%
2.80
1.75
2,750 11 0.06 70,000 0
0.00%
HCLTECH 27-Nov-14 CE 1,620.00 48.00 14.05
41.38%
48.00
42.90
2,625 21 1.20 18,125 -875
-4.61%
INFY 27-Nov-14 CE 4,500.00 1.80 0.60
50.00%
2.00
1.20
2,625 21 0.05 24,750 500
2.06%
NIFTY 24-Dec-14 CE 7,000.00 1,548.00 13.20
0.86%
1,560.00
1,545.55
2,625 105 40.72 462,600 -1,000
-0.22%
BIOCON 27-Nov-14 CE 480.00 1.55 -1.80
-53.73%
3.00
1.55
2,500 5 0.05 134,500 500
0.37%
BANKBARODA 27-Nov-14 CE 1,100.00 2.05 -0.25
-10.87%
2.05
0.65
2,500 10 0.04 57,750 250
0.43%
BPCL 27-Nov-14 CE 760.00 1.85 0.40
27.59%
1.90
1.50
2,500 5 0.04 135,000 0
0.00%
BHARTIARTL 24-Dec-14 CE 430.00 3.50 -0.80
-18.60%
4.25
3.50
2,500 5 0.09 24,000 1,000
4.35%
CIPLA 24-Dec-14 CE 700.00 4.05 -0.25
-5.81%
4.05
3.00
2,500 5 0.09 25,500 1,000
4.08%
COLPAL 27-Nov-14 CE 2,100.00 1.00 -0.60
-37.50%
1.00
0.55
2,500 20 0.02 50,500 -1,000
-1.94%
HAVELLS 27-Nov-14 CE 325.00 2.10 -0.45
-17.65%
2.10
2.00
2,500 2 0.05 16,250 0
0.00%
ONGC 24-Dec-14 CE 410.00 6.80 -0.50
-6.85%
7.20
6.80
2,500 5 0.18 236,500 500
0.21%
ONGC 27-Nov-14 CE 460.00 2.00 1.90
1,900.00%
2.00
2.00
2,500 5 0.05 47,500 0
0.00%
RANBAXY 27-Nov-14 CE 690.00 0.65 -0.15
-18.75%
0.65
0.35
2,500 5 0.01 76,500 -1,000
-1.29%
SBIN 24-Dec-14 CE 345.00 2.50 0.35
16.28%
2.50
2.50
2,500 20 0.06 7,500 1,250
20.00%
SBIN 27-Nov-14 CE 270.00 36.95 1.65
4.67%
36.95
35.00
2,500 20 0.90 475,000 -1,250
-0.26%
TCS 24-Dec-14 CE 2,650.00 63.85 8.40
15.15%
68.65
60.00
2,500 20 1.58 15,750 1,875
13.51%
TATAMOTORS 27-Nov-14 CE 500.00 29.40 -2.60
-8.13%
32.20
29.40
2,500 5 0.76 85,500 0
0.00%
TATAMOTORS 27-Nov-14 CE 580.00 0.15 -0.10
-40.00%
0.25
0.15
2,500 5 0.01 258,500 -500
-0.19%
TATAMOTORS 27-Nov-14 CE 590.00 0.05 -0.05
-50.00%
0.05
0.05
2,500 5 0.00 88,500 2,000
2.31%
AXISBANK 27-Nov-14 CE 390.00 93.00 24.30
35.37%
93.00
93.00
2,500 2 2.33 10,000 0
0.00%
AXISBANK 27-Nov-14 CE 440.00 38.25 0.75
2.00%
40.00
38.25
2,500 2 0.98 151,250 0
0.00%
WIPRO 24-Dec-14 CE 600.00 8.00 0.75
10.34%
8.00
7.05
2,500 5 0.20 67,000 0
0.00%
MARUTI 27-Nov-14 CE 3,450.00 4.65 -1.60
-25.60%
5.55
4.55
2,375 19 0.11 24,625 -125
-0.51%
SUNPHARMA 27-Nov-14 CE 920.00 1.00 -0.35
-25.93%
1.00
0.50
2,250 9 0.01 239,250 -500
-0.21%
BANKNIFTY 27-Nov-14 CE 16,000.00 2,160.00 65.35
3.12%
2,240.00
2,160.00
2,200 88 48.23 34,000 -1,925
-5.36%
NIFTY 24-Dec-14 CE 8,650.00 76.15 13.05
20.68%
85.65
71.00
2,200 88 1.60 4,025 1,500
59.41%
INFY 27-Nov-14 CE 4,000.00 238.00 75.25
46.24%
238.00
200.45
2,125 17 4.48 44,250 -250
-0.56%
NIFTY 27-Nov-14 CE 7,300.00 1,213.00 25.25
2.13%
1,225.00
1,212.00
2,050 82 24.98 17,875 -1,875
-9.49%
HEXAWARE 24-Dec-14 CE 225.00 10.25 -3.40
-24.91%
10.25
10.25
2,000 1 0.21 - 0
0.00%
HEXAWARE 27-Nov-14 CE 190.00 30.60 -0.85
-2.70%
30.60
30.60
2,000 1 0.61 50,000 0
0.00%
ALBK 24-Dec-14 CE 135.00 1.50 0.00
0.00%
1.50
1.50
2,000 1 0.03 28,000 0
0.00%
ALBK 24-Dec-14 CE 145.00 0.80 0.00
0.00%
0.80
0.80
2,000 1 0.02 4,000 0
0.00%
ALBK 27-Nov-14 CE 105.00 14.40 -0.60
-4.00%
14.40
14.40
2,000 1 0.29 76,000 0
0.00%
ALBK 27-Nov-14 CE 110.00 9.30 0.25
2.76%
9.30
9.30
2,000 1 0.19 98,000 0
0.00%
APOLLOTYRE 24-Dec-14 CE 200.00 31.50 11.20
55.17%
31.50
31.50
2,000 1 0.63 - 0
0.00%
APOLLOTYRE 24-Dec-14 CE 220.00 14.75 -1.60
-9.79%
14.75
14.75
2,000 1 0.30 14,000 0
0.00%
APOLLOTYRE 24-Dec-14 CE 250.00 5.00 1.35
36.99%
5.00
5.00
2,000 1 0.10 26,000 0
0.00%
BHEL 24-Dec-14 CE 240.00 15.95 2.50
18.59%
15.95
15.80
2,000 2 0.32 16,000 0
0.00%
BHEL 27-Nov-14 CE 230.00 26.20 4.05
18.28%
26.20
24.25
2,000 2 0.50 74,000 0
0.00%
BIOCON 24-Dec-14 CE 480.00 10.15 -2.35
-18.80%
11.80
7.60
2,000 4 0.19 35,000 1,000
2.94%
BANKBARODA 27-Nov-14 CE 940.00 109.55 26.50
31.91%
109.55
99.00
2,000 8 2.05 72,000 -250
-0.35%
BANKINDIA 24-Dec-14 CE 280.00 13.00 0.30
2.36%
13.55
13.00
2,000 2 0.27 16,000 1,000
6.67%
CIPLA 24-Dec-14 CE 620.00 26.00 -5.65
-17.85%
26.90
26.00
2,000 4 0.52 15,000 -500
-3.23%
CANBK 27-Nov-14 CE 390.00 10.70 -0.35
-3.17%
11.50
10.70
2,000 2 0.22 37,000 1,000
2.78%
CROMPGREAV 27-Nov-14 CE 180.00 22.55 6.15
37.50%
24.10
22.55
2,000 2 0.47 56,000 0
0.00%
COALINDIA 27-Nov-14 CE 380.00 0.15 0.05
50.00%
0.15
0.15
2,000 2 0.00 347,000 0
0.00%
COALINDIA 27-Nov-14 CE 400.00 0.25 0.15
150.00%
0.30
0.25
2,000 2 0.01 214,000 1,000
0.47%
CAIRN 27-Nov-14 CE 315.00 0.05 -0.20
-80.00%
0.05
0.05
2,000 2 0.00 18,000 0
0.00%
CENTURYTEX 24-Dec-14 CE 600.00 9.15 -1.35
-12.86%
11.00
9.15
2,000 4 0.21 10,500 1,500
16.67%
DABUR 27-Nov-14 CE 235.00 1.50 -0.30
-16.67%
2.00
1.50
2,000 2 0.04 58,000 0
0.00%
EXIDEIND 27-Nov-14 CE 165.00 0.35 -0.10
-22.22%
0.35
0.35
2,000 1 0.01 540,000 0
0.00%
FEDERALBNK 27-Nov-14 CE 135.00 13.20 0.10
0.76%
13.20
13.20
2,000 1 0.26 12,000 0
0.00%
HDFCBANK 24-Dec-14 CE 930.00 27.00 -3.00
-10.00%
32.00
27.00
2,000 8 0.62 13,000 -1,250
-8.77%
HINDUNILVR 27-Nov-14 CE 800.00 0.50 -0.25
-33.33%
0.55
0.50
2,000 4 0.01 187,000 1,500
0.81%
HINDPETRO 24-Dec-14 CE 580.00 5.70 -1.15
-16.79%
8.00
5.70
2,000 4 0.13 25,000 0
0.00%
HINDPETRO 27-Nov-14 CE 500.00 30.00 -6.80
-18.48%
30.25
30.00
2,000 4 0.60 21,500 -1,000
-4.44%
HINDPETRO 27-Nov-14 CE 600.00 0.35 0.05
16.67%
0.35
0.20
2,000 4 0.01 276,000 0
0.00%
HINDZINC 24-Dec-14 CE 175.00 1.90 0.85
80.95%
1.90
1.90
2,000 1 0.04 26,000 0
0.00%
INDIACEM 27-Nov-14 CE 100.00 6.00 1.15
23.71%
6.00
6.00
2,000 1 0.12 86,000 0
0.00%
IDEA 24-Dec-14 CE 150.00 21.20 1.20
6.00%
21.20
21.20
2,000 1 0.42 10,000 2,000
25.00%
IDEA 27-Nov-14 CE 160.00 8.00 -4.80
-37.50%
8.00
8.00
2,000 1 0.16 174,000 0
0.00%
IDFC 24-Dec-14 CE 155.00 9.00 0.00
0.00%
9.00
9.00
2,000 1 0.18 20,000 0
0.00%
IDFC 27-Nov-14 CE 140.00 17.70 0.25
1.43%
17.70
17.70
2,000 1 0.35 96,000 0
0.00%
IDFC 27-Nov-14 CE 175.00 0.10 0.00
0.00%
0.10
0.10
2,000 1 0.00 496,000 0
0.00%
IRB 27-Nov-14 CE 250.00 19.00 -1.25
-6.17%
20.00
19.00
2,000 2 0.39 84,000 0
0.00%
IOC 27-Nov-14 CE 370.00 0.40 -0.15
-27.27%
0.40
0.40
2,000 2 0.01 168,000 -1,000
-0.59%
ITC 27-Nov-14 CE 350.00 25.20 -0.60
-2.33%
26.20
25.20
2,000 2 0.51 102,000 -1,000
-0.97%
JINDALSTEL 24-Dec-14 CE 180.00 1.85 0.40
27.59%
1.85
1.85
2,000 2 0.04 33,000 1,000
3.13%
KTKBANK 27-Nov-14 CE 120.00 22.55 -0.05
-0.22%
22.55
22.55
2,000 1 0.45 250,000 0
0.00%
KTKBANK 27-Nov-14 CE 125.00 21.00 3.30
18.64%
21.00
21.00
2,000 1 0.42 316,000 0
0.00%
KTKBANK 27-Nov-14 CE 130.00 15.45 2.55
19.77%
15.45
15.45
2,000 1 0.31 478,000 0
0.00%
M&MFIN 27-Nov-14 CE 330.00 0.80 0.15
23.08%
0.80
0.80
2,000 2 0.02 95,000 0
0.00%
NMDC 27-Nov-14 CE 165.00 0.05 -0.10
-66.67%
0.05
0.05
2,000 1 0.00 318,000 -2,000
-0.63%
NTPC 24-Dec-14 CE 160.00 0.60 -0.10
-14.29%
0.60
0.60
2,000 1 0.01 304,000 0
0.00%
NTPC 27-Nov-14 CE 152.50 0.25 0.10
66.67%
0.25
0.25
2,000 1 0.01 234,000 0
0.00%
NTPC 27-Nov-14 CE 157.50 0.05 -0.10
-66.67%
0.05
0.05
2,000 1 0.00 32,000 0
0.00%
ORIENTBANK 27-Nov-14 CE 300.00 0.55 -0.15
-21.43%
0.55
0.55
2,000 2 0.01 134,000 -1,000
-0.74%
PFC 24-Dec-14 CE 300.00 17.00 4.05
31.27%
18.10
17.00
2,000 2 0.35 7,000 1,000
16.67%
PFC 27-Nov-14 CE 330.00 0.40 0.15
60.00%
0.40
0.40
2,000 2 0.01 96,000 0
0.00%
PETRONET 27-Nov-14 CE 195.00 1.70 -0.10
-5.56%
1.70
1.70
2,000 1 0.03 102,000 0
0.00%
PETRONET 27-Nov-14 CE 220.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 214,000 0
0.00%
RELCAPITAL 27-Nov-14 CE 580.00 0.60 0.30
100.00%
0.60
0.45
2,000 4 0.01 75,500 0
0.00%
RCOM 27-Nov-14 CE 140.00 0.10 0.05
100.00%
0.10
0.10
2,000 1 0.00 96,000 0
0.00%
RECLTD 24-Dec-14 CE 370.00 10.00 2.00
25.00%
10.30
10.00
2,000 2 0.20 8,000 1,000
14.29%
RANBAXY 24-Dec-14 CE 640.00 16.80 0.00
0.00%
16.80
15.20
2,000 4 0.33 17,000 500
3.03%
RANBAXY 24-Dec-14 CE 700.00 4.50 0.25
5.88%
4.50
4.45
2,000 4 0.09 5,000 0
0.00%
SKSMICRO 24-Dec-14 CE 340.00 16.10 1.60
11.03%
16.10
16.10
2,000 2 0.32 - 0
0.00%
SKSMICRO 27-Nov-14 CE 380.00 0.10 -0.20
-66.67%
0.10
0.05
2,000 2 0.00 196,000 -1,000
-0.51%
SUNTV 27-Nov-14 CE 330.00 2.70 -1.00
-27.03%
2.80
2.70
2,000 2 0.06 29,000 0
0.00%
TATAMOTORS 24-Dec-14 CE 570.00 6.00 0.35
6.19%
6.50
6.00
2,000 4 0.13 18,500 -500
-2.63%
TITAN 24-Dec-14 CE 380.00 10.00 0.05
0.50%
10.00
9.55
2,000 2 0.20 23,000 0
0.00%
TITAN 24-Dec-14 CE 400.00 4.00 -0.20
-4.76%
4.00
3.75
2,000 2 0.08 28,000 0
0.00%
TATAMTRDVR 24-Dec-14 CE 350.00 6.45 0.20
3.20%
6.50
6.45
2,000 2 0.13 57,000 1,000
1.79%
TATAMTRDVR 24-Dec-14 CE 400.00 1.40 -0.60
-30.00%
1.95
1.40
2,000 2 0.03 2,000 1,000
100.00%
TATAGLOBAL 24-Dec-14 CE 155.00 8.00 1.20
17.65%
8.00
8.00
2,000 1 0.16 8,000 0
0.00%
TVSMOTOR 24-Dec-14 CE 240.00 8.40 -1.50
-15.15%
8.50
8.40
2,000 2 0.17 28,000 1,000
3.70%
TVSMOTOR 24-Dec-14 CE 250.00 5.20 -0.90
-14.75%
5.55
5.20
2,000 2 0.11 18,000 1,000
5.88%
TVSMOTOR 24-Dec-14 CE 260.00 2.90 -1.10
-27.50%
3.00
2.90
2,000 2 0.06 9,000 0
0.00%
TATACOMM 27-Nov-14 CE 400.00 40.00 0.00
0.00%
40.00
40.00
2,000 2 0.80 42,000 0
0.00%
NIFTY 29-Jan-15 CE 8,400.00 306.00 19.25
6.71%
316.00
305.40
1,775 71 5.47 36,375 -50
-0.14%
ACC 27-Nov-14 CE 1,480.00 10.75 0.15
1.42%
11.00
8.15
1,750 7 0.17 11,000 500
4.76%
AUROPHARMA 27-Nov-14 CE 1,060.00 59.00 0.40
0.68%
59.65
56.15
1,750 7 1.01 229,500 0
0.00%
INFY 29-Jan-15 CE 4,400.00 128.00 33.00
34.74%
131.00
128.00
1,750 14 2.27 8,375 1,250
17.54%
PNB 24-Dec-14 CE 980.00 41.50 0.50
1.22%
43.10
39.70
1,750 7 0.72 5,500 500
10.00%
SRTRANSFIN 27-Nov-14 CE 1,060.00 12.95 -0.10
-0.77%
12.95
5.35
1,750 7 0.14 8,000 250
3.23%
TCS 27-Nov-14 CE 2,800.00 1.20 -0.05
-4.00%
1.75
1.20
1,625 13 0.03 95,250 750
0.79%
BANKNIFTY 24-Dec-14 CE 17,900.00 622.25 32.25
5.47%
646.00
622.25
1,550 62 9.74 550 0
0.00%
BANKNIFTY 27-Nov-14 CE 16,200.00 1,970.00 92.00
4.90%
1,992.00
1,970.00
1,525 61 30.36 15,600 -1,450
-8.50%
ASIANPAINT 27-Nov-14 CE 690.00 6.50 -4.80
-42.48%
7.10
6.50
1,500 3 0.10 29,000 1,000
3.57%
ASIANPAINT 27-Nov-14 CE 710.00 2.50 -2.20
-46.81%
2.50
2.50
1,500 3 0.04 74,000 -500
-0.67%
ASIANPAINT 27-Nov-14 CE 720.00 1.15 -1.50
-56.60%
1.65
1.15
1,500 3 0.02 95,000 500
0.53%
BANKNIFTY 27-Nov-14 CE 17,400.00 805.50 112.05
16.16%
850.00
600.00
1,500 60 11.08 21,500 -275
-1.26%
BIOCON 24-Dec-14 CE 460.00 15.25 -4.55
-22.98%
19.50
15.20
1,500 3 0.25 26,500 0
0.00%
BANKBARODA 27-Nov-14 CE 1,020.00 39.40 11.90
43.27%
39.40
30.00
1,500 6 0.52 33,750 -250
-0.74%
RELINFRA 24-Dec-14 CE 640.00 25.10 0.70
2.87%
25.10
23.00
1,500 3 0.37 17,500 0
0.00%
RELINFRA 24-Dec-14 CE 660.00 16.75 -0.20
-1.18%
17.00
16.75
1,500 3 0.25 15,000 1,000
7.14%
CESC 27-Nov-14 CE 700.00 9.25 -0.75
-7.50%
11.00
9.25
1,500 3 0.15 22,000 500
2.33%
CESC 27-Nov-14 CE 760.00 1.00 -0.75
-42.86%
1.25
1.00
1,500 3 0.02 68,000 -500
-0.73%
CESC 27-Nov-14 CE 780.00 0.25 -0.80
-76.19%
0.25
0.25
1,500 3 0.00 21,500 0
0.00%
GAIL 27-Nov-14 CE 510.00 0.55 -0.30
-35.29%
0.60
0.55
1,500 3 0.01 127,000 500
0.40%
GAIL 27-Nov-14 CE 550.00 0.25 -0.15
-37.50%
0.30
0.25
1,500 3 0.00 220,000 -1,000
-0.45%
GAIL 27-Nov-14 CE 560.00 0.15 -0.05
-25.00%
0.15
0.15
1,500 3 0.00 97,500 0
0.00%
HDFCBANK 24-Dec-14 CE 980.00 7.00 -2.00
-22.22%
8.00
7.00
1,500 6 0.11 88,000 1,250
1.44%
HDFCBANK 27-Nov-14 CE 880.00 37.50 -2.50
-6.25%
50.05
37.50
1,500 6 0.63 72,000 0
0.00%
JSWSTEEL 24-Dec-14 CE 1,300.00 19.50 4.25
27.87%
20.00
19.00
1,500 6 0.29 2,500 250
11.11%
NIFTY 24-Dec-14 CE 9,500.00 0.80 -0.20
-20.00%
0.85
0.60
1,500 60 0.01 13,575 1,500
12.42%
ONGC 24-Dec-14 CE 380.00 16.00 -0.85
-5.04%
16.45
16.00
1,500 3 0.24 2,500 1,000
66.67%
RELCAPITAL 27-Nov-14 CE 600.00 0.15 -0.10
-40.00%
0.25
0.15
1,500 3 0.00 54,500 -500
-0.91%
RANBAXY 27-Nov-14 CE 700.00 0.50 -0.10
-16.67%
0.50
0.50
1,500 3 0.01 164,500 0
0.00%
SIEMENS 27-Nov-14 CE 900.00 33.90 8.65
34.26%
33.90
27.75
1,500 6 0.43 28,000 250
0.90%
TCS 24-Dec-14 CE 2,600.00 89.45 7.70
9.42%
93.35
83.50
1,500 12 1.31 10,750 500
4.88%
TATAMOTORS 27-Nov-14 CE 510.00 25.00 2.15
9.41%
25.00
25.00
1,500 3 0.38 54,500 0
0.00%
TATASTEEL 27-Nov-14 CE 440.00 34.10 10.25
42.98%
37.75
34.10
1,500 3 0.55 17,500 500
2.94%
TATASTEEL 27-Nov-14 CE 540.00 0.15 0.05
50.00%
0.15
0.15
1,500 3 0.00 129,000 0
0.00%
WIPRO 24-Dec-14 CE 580.00 15.25 2.10
15.97%
15.25
14.20
1,500 3 0.22 19,500 500
2.63%
WIPRO 27-Nov-14 CE 550.00 26.00 1.00
4.00%
27.00
25.00
1,500 3 0.39 17,000 0
0.00%
YESBANK 27-Nov-14 CE 660.00 39.65 -5.80
-12.76%
44.45
39.65
1,500 3 0.63 98,000 -1,000
-1.01%
NIFTY 27-Nov-14 CE 8,250.00 272.75 30.50
12.59%
281.90
260.10
1,475 59 3.99 33,250 -475
-1.41%
DRREDDY 27-Nov-14 CE 3,500.00 49.30 -12.50
-20.23%
60.00
49.30
1,375 11 0.74 18,125 500
2.84%
EICHERMOT 27-Nov-14 CE 15,000.00 129.95 5.75
4.63%
170.00
115.00
1,375 11 2.04 7,750 250
3.33%
NIFTY 27-Nov-14 CE 8,150.00 369.05 24.30
7.05%
380.00
363.10
1,350 54 5.05 25,925 -475
-1.80%
NIFTY 24-Dec-14 CE 8,450.00 184.10 18.90
11.44%
191.00
175.00
1,275 51 2.35 48,550 125
0.26%
ACC 27-Nov-14 CE 1,500.00 4.75 -0.65
-12.04%
5.05
4.25
1,250 5 0.06 62,000 -500
-0.80%
AUROPHARMA 24-Dec-14 CE 1,200.00 23.95 1.30
5.74%
24.60
21.95
1,250 5 0.29 19,500 250
1.30%
HDFC 27-Nov-14 CE 1,100.00 34.80 -4.95
-12.45%
36.45
34.80
1,250 5 0.45 34,500 0
0.00%
HAVELLS 24-Dec-14 CE 350.00 5.00 0.00
0.00%
5.00
5.00
1,250 1 0.06 - -1,250
-100.00%
HAVELLS 27-Nov-14 CE 300.00 14.50 -0.30
-2.03%
14.50
14.50
1,250 1 0.18 53,750 0
0.00%
HAVELLS 27-Nov-14 CE 330.00 1.20 -0.20
-14.29%
1.20
1.20
1,250 1 0.02 50,000 0
0.00%
ICICIBANK 27-Nov-14 CE 1,620.00 146.35 35.65
32.20%
146.35
138.55
1,250 5 1.78 28,750 -500
-1.71%
ICICIBANK 27-Nov-14 CE 1,850.00 2.85 1.90
200.00%
2.85
2.85
1,250 5 0.04 9,500 0
0.00%
ABIRLANUVO 27-Nov-14 CE 1,850.00 4.00 -2.30
-36.51%
5.00
3.10
1,250 5 0.05 13,000 0
0.00%
ABIRLANUVO 27-Nov-14 CE 1,950.00 2.00 -0.50
-20.00%
2.00
2.00
1,250 5 0.03 11,750 0
0.00%
JUBLFOOD 27-Nov-14 CE 1,500.00 12.00 -4.15
-25.70%
13.15
12.00
1,250 5 0.16 68,500 0
0.00%
M&M 24-Dec-14 CE 1,300.00 16.00 -4.25
-20.99%
16.00
15.00
1,250 5 0.20 37,000 250
0.68%
SBIN 24-Dec-14 CE 285.00 26.80 -153.20
-85.11%
26.80
26.80
1,250 10 0.34 1,250 0
0.00%
SBIN 24-Dec-14 CE 350.00 1.40 -3.55
-71.72%
1.40
1.40
1,250 10 0.02 - 0
0.00%
SBIN 27-Nov-14 CE 260.00 41.50 -3.05
-6.85%
41.50
41.50
1,250 10 0.52 302,500 0
0.00%
SBIN 27-Nov-14 CE 2,550.00 405.30 19.05
4.93%
406.05
388.50
1,250 10 5.03 7,875 0
0.00%
AXISBANK 24-Dec-14 CE 520.00 4.00 -0.45
-10.11%
4.00
4.00
1,250 1 0.05 35,000 0
0.00%
AXISBANK 27-Nov-14 CE 400.00 82.00 9.60
13.26%
82.00
82.00
1,250 1 1.02 50,000 0
0.00%
AXISBANK 27-Nov-14 CE 430.00 47.00 -0.80
-1.67%
47.00
47.00
1,250 1 0.59 71,250 0
0.00%
NIFTY 27-Nov-14 CE 8,900.00 0.40 -0.05
-11.11%
0.70
0.35
1,200 48 0.00 160,625 0
0.00%
NIFTY 29-Jan-15 CE 8,900.00 64.50 6.45
11.11%
70.00
63.05
1,150 46 0.76 46,650 175
0.38%
COLPAL 27-Nov-14 CE 1,950.00 22.00 6.25
39.68%
22.00
14.10
1,125 9 0.22 4,375 125
2.94%
INFY 27-Nov-14 CE 3,850.00 394.65 86.20
27.95%
395.25
394.20
1,125 9 4.44 6,875 0
0.00%
SBIN 27-Nov-14 CE 2,650.00 275.30 -18.60
-6.33%
305.50
275.30
1,125 9 3.33 21,000 0
0.00%
BANKNIFTY 24-Dec-14 CE 17,800.00 698.95 72.05
11.49%
722.95
695.00
1,075 43 7.51 9,175 -300
-3.17%
BANKNIFTY 27-Nov-14 CE 15,500.00 2,665.00 45.00
1.72%
2,678.90
2,650.00
1,050 42 27.98 11,150 -350
-3.04%
NIFTY 27-Nov-14 CE 7,700.00 814.95 30.55
3.89%
824.75
812.70
1,050 42 8.63 158,275 -375
-0.24%
ACC 27-Nov-14 CE 1,520.00 1.60 -0.25
-13.51%
1.60
1.60
1,000 4 0.02 77,500 0
0.00%
ADANIENT 27-Nov-14 CE 460.00 28.00 6.60
30.84%
28.00
25.50
1,000 2 0.27 27,500 -500
-1.79%
ADANIENT 27-Nov-14 CE 540.00 0.25 -0.25
-50.00%
0.25
0.25
1,000 2 0.00 151,500 0
0.00%
APOLLOHOSP 27-Nov-14 CE 1,200.00 20.00 2.75
15.94%
20.00
14.00
1,000 4 0.16 7,750 500
6.90%
AUROPHARMA 24-Dec-14 CE 1,120.00 50.15 -2.95
-5.56%
53.95
42.05
1,000 4 0.47 4,250 250
6.25%
AUROPHARMA 27-Nov-14 CE 1,000.00 100.00 -15.45
-13.38%
100.00
100.00
1,000 4 1.00 64,750 0
0.00%
ASIANPAINT 24-Dec-14 CE 700.00 17.35 -2.70
-13.47%
17.90
17.35
1,000 2 0.18 10,500 0
0.00%
BANKNIFTY 27-Nov-14 CE 16,500.00 1,660.00 71.85
4.52%
1,720.15
1,660.00
1,000 40 16.87 41,625 -250
-0.60%
BHARATFORG 24-Dec-14 CE 1,000.00 19.00 2.65
16.21%
20.00
19.00
1,000 4 0.19 13,250 500
3.92%
BHARATFORG 27-Nov-14 CE 860.00 67.00 11.20
20.07%
85.45
67.00
1,000 4 0.72 26,250 -250
-0.94%
BHEL 27-Nov-14 CE 290.00 0.20 0.10
100.00%
0.20
0.20
1,000 1 0.00 152,000 0
0.00%
BHEL 27-Nov-14 CE 320.00 0.10 0.05
100.00%
0.10
0.10
1,000 1 0.00 37,000 0
0.00%
BIOCON 27-Nov-14 CE 500.00 0.60 -0.55
-47.83%
0.70
0.60
1,000 2 0.01 115,500 0
0.00%
BANKBARODA 27-Nov-14 CE 1,000.00 55.00 9.80
21.68%
55.00
51.65
1,000 4 0.52 45,500 0
0.00%
BANKINDIA 27-Nov-14 CE 330.00 0.10 0.00
0.00%
0.10
0.10
1,000 1 0.00 68,000 0
0.00%
BPCL 24-Dec-14 CE 600.00 133.00 62.30
88.12%
133.00
131.00
1,000 2 1.32 - 0
0.00%
BPCL 24-Dec-14 CE 740.00 24.30 3.40
16.27%
24.30
24.30
1,000 2 0.24 4,500 0
0.00%
RELINFRA 24-Dec-14 CE 680.00 11.60 -0.90
-7.20%
12.00
11.60
1,000 2 0.12 16,000 0
0.00%
RELINFRA 24-Dec-14 CE 700.00 9.15 0.05
0.55%
9.15
9.15
1,000 2 0.09 32,000 0
0.00%
BHARTIARTL 27-Nov-14 CE 380.00 20.00 0.60
3.09%
20.00
20.00
1,000 2 0.20 45,000 0
0.00%
BHARTIARTL 27-Nov-14 CE 440.00 0.10 -0.15
-60.00%
0.10
0.05
1,000 2 0.00 166,500 0
0.00%
CIPLA 27-Nov-14 CE 680.00 0.70 -0.15
-17.65%
0.70
0.50
1,000 2 0.01 116,500 -500
-0.43%
CROMPGREAV 24-Dec-14 CE 190.00 18.45 4.95
36.67%
18.45
18.45
1,000 1 0.18 2,000 0
0.00%
CAIRN 27-Nov-14 CE 310.00 0.05 0.00
0.00%
0.05
0.05
1,000 1 0.00 148,000 0
0.00%
CENTURYTEX 27-Nov-14 CE 660.00 0.05 -0.05
-50.00%
0.05
0.05
1,000 2 0.00 19,500 0
0.00%
DABUR 27-Nov-14 CE 240.00 0.45 -0.20
-30.77%
0.45
0.45
1,000 1 0.00 113,000 0
0.00%
DRREDDY 27-Nov-14 CE 3,650.00 6.85 -4.85
-41.45%
6.85
6.75
1,000 8 0.07 15,375 0
0.00%
AMBUJACEM 24-Dec-14 CE 230.00 5.25 0.00
0.00%
5.25
5.25
1,000 1 0.05 18,000 0
0.00%
GAIL 24-Dec-14 CE 480.00 16.60 -0.20
-1.19%
16.60
16.00
1,000 2 0.16 1,500 500
50.00%
GAIL 24-Dec-14 CE 500.00 8.40 0.00
0.00%
8.40
8.40
1,000 2 0.08 21,500 500
2.38%
GAIL 27-Nov-14 CE 520.00 0.20 -0.35
-63.64%
0.20
0.20
1,000 2 0.00 238,500 0
0.00%
GODREJIND 24-Dec-14 CE 290.00 9.80 -27.15
-73.48%
9.80
9.80
1,000 1 0.10 - 0
0.00%
GODREJIND 24-Dec-14 CE 300.00 6.15 -1.15
-15.75%
6.15
6.15
1,000 1 0.06 11,000 0
0.00%
GODREJIND 27-Nov-14 CE 290.00 3.00 -0.95
-24.05%
3.00
3.00
1,000 1 0.03 12,000 0
0.00%
GODREJIND 27-Nov-14 CE 300.00 1.05 -0.10
-8.70%
1.05
1.05
1,000 1 0.01 59,000 0
0.00%
GODREJIND 27-Nov-14 CE 310.00 0.15 -0.60
-80.00%
0.15
0.15
1,000 1 0.00 55,000 0
0.00%
HDFC 24-Dec-14 CE 1,160.00 22.90 0.90
4.09%
22.90
22.90
1,000 4 0.23 13,750 0
0.00%
HEROMOTOCO 27-Nov-14 CE 3,200.00 3.20 0.40
14.29%
3.20
3.20
1,000 8 0.03 45,500 0
0.00%
ICICIBANK 24-Dec-14 CE 1,860.00 25.20 15.55
161.14%
25.20
25.20
1,000 4 0.25 - 0
0.00%
ICICIBANK 27-Nov-14 CE 1,600.00 168.95 30.65
22.16%
168.95
168.95
1,000 4 1.69 104,750 0
0.00%
ICICIBANK 27-Nov-14 CE 1,660.00 108.00 34.00
45.95%
108.00
80.00
1,000 4 0.98 53,750 0
0.00%
IGL 27-Nov-14 CE 420.00 6.90 -2.20
-24.18%
6.90
6.00
1,000 2 0.06 37,000 0
0.00%
INDUSINDBK 24-Dec-14 CE 700.00 43.25 33.65
350.52%
43.25
43.25
1,000 2 0.43 - 0
0.00%
INDUSINDBK 24-Dec-14 CE 780.00 6.00 0.55
10.09%
6.00
6.00
1,000 2 0.06 3,000 0
0.00%
INDUSINDBK 27-Nov-14 CE 650.00 74.05 16.05
27.67%
74.05
74.05
1,000 2 0.74 4,000 0
0.00%
IRB 27-Nov-14 CE 310.00 0.05 -0.05
-50.00%
0.05
0.05
1,000 1 0.00 52,000 0
0.00%
IOC 24-Dec-14 CE 360.00 6.75 -1.50
-18.18%
6.75
6.75
1,000 1 0.07 42,000 0
0.00%
IOC 27-Nov-14 CE 340.00 8.00 -0.40
-4.76%
8.00
8.00
1,000 1 0.08 28,000 0
0.00%
IOC 27-Nov-14 CE 380.00 0.20 -0.20
-50.00%
0.20
0.20
1,000 1 0.00 279,000 0
0.00%
ITC 27-Nov-14 CE 355.00 20.50 -0.50
-2.38%
20.50
20.50
1,000 1 0.21 48,000 0
0.00%
ITC 27-Nov-14 CE 385.00 0.65 -0.45
-40.91%
0.65
0.65
1,000 1 0.01 200,000 0
0.00%
JINDALSTEL 27-Nov-14 CE 130.00 19.00 5.40
39.71%
19.00
19.00
1,000 1 0.19 36,000 0
0.00%
KOTAKBANK 24-Dec-14 CE 1,260.00 20.00 -4.10
-17.01%
20.00
20.00
1,000 4 0.20 10,000 0
0.00%
LUPIN 24-Dec-14 CE 1,480.00 43.00 -10.15
-19.10%
52.00
42.85
1,000 4 0.45 500 500
0.00%
LICHSGFIN 27-Nov-14 CE 350.00 66.60 5.80
9.54%
66.60
66.60
1,000 1 0.67 184,000 0
0.00%
M&MFIN 27-Nov-14 CE 360.00 0.30 -0.10
-25.00%
0.30
0.30
1,000 1 0.00 36,000 0
0.00%
MCLEODRUSS 27-Nov-14 CE 260.00 1.00 0.20
25.00%
1.00
1.00
1,000 1 0.01 63,000 0
0.00%
PFC 24-Dec-14 CE 310.00 11.50 1.60
16.16%
11.50
11.50
1,000 1 0.12 17,000 0
0.00%
PFC 27-Nov-14 CE 260.00 41.50 8.60
26.14%
41.50
41.50
1,000 1 0.42 33,000 0
0.00%
PFC 27-Nov-14 CE 340.00 0.15 -0.10
-40.00%
0.15
0.15
1,000 1 0.00 30,000 -1,000
-3.23%
PNB 24-Dec-14 CE 1,100.00 6.10 0.60
10.91%
6.10
3.05
1,000 4 0.05 6,250 250
4.17%
PNB 27-Nov-14 CE 1,100.00 0.95 0.00
0.00%
3.90
0.95
1,000 4 0.03 4,500 0
0.00%
RELCAPITAL 24-Dec-14 CE 580.00 8.25 0.25
3.13%
8.25
8.25
1,000 2 0.08 12,000 0
0.00%
RECLTD 27-Nov-14 CE 300.00 50.00 9.35
23.00%
50.00
50.00
1,000 1 0.50 104,000 0
0.00%
RELIANCE 24-Dec-14 CE 960.00 47.75 -6.45
-11.90%
48.05
47.75
1,000 4 0.48 17,250 250
1.47%
RELIANCE 27-Nov-14 CE 940.00 58.45 -0.85
-1.43%
58.45
58.45
1,000 4 0.58 156,250 0
0.00%
SBIN 27-Nov-14 CE 2,600.00 320.00 -12.70
-3.82%
365.00
320.00
1,000 8 3.45 32,250 0
0.00%
UPL 27-Nov-14 CE 330.00 23.00 2.85
14.14%
23.00
23.00
1,000 1 0.23 25,000 0
0.00%
SKSMICRO 24-Dec-14 CE 380.00 4.00 -4.00
-50.00%
4.00
4.00
1,000 1 0.04 5,000 0
0.00%
SKSMICRO 24-Dec-14 CE 390.00 5.60 0.00
0.00%
5.60
5.60
1,000 1 0.06 15,000 0
0.00%
SKSMICRO 24-Dec-14 CE 400.00 3.65 0.15
4.29%
3.65
3.65
1,000 1 0.04 27,000 0
0.00%
SUNPHARMA 27-Nov-14 CE 830.00 21.85 0.95
4.55%
21.85
20.50
1,000 4 0.21 12,000 -250
-2.04%
SUNPHARMA 27-Nov-14 CE 940.00 0.50 -0.55
-52.38%
1.00
0.40
1,000 4 0.01 142,500 -500
-0.35%
SUNTV 27-Nov-14 CE 360.00 0.50 -0.80
-61.54%
0.50
0.50
1,000 1 0.01 12,000 0
0.00%
TCS 27-Nov-14 CE 2,550.00 91.00 17.60
23.98%
93.00
85.00
1,000 8 0.90 26,750 -375
-1.38%
TATAMOTORS 24-Dec-14 CE 490.00 46.75 -6.75
-12.62%
46.75
46.75
1,000 2 0.47 - 0
0.00%
TATAMOTORS 27-Nov-14 CE 600.00 0.20 0.00
0.00%
0.20
0.05
1,000 2 0.00 82,500 0
0.00%
TITAN 24-Dec-14 CE 390.00 6.50 0.10
1.56%
6.50
6.50
1,000 1 0.07 15,000 0
0.00%
TITAN 27-Nov-14 CE 430.00 0.10 0.00
0.00%
0.10
0.10
1,000 1 0.00 189,000 0
0.00%
TECHM 24-Dec-14 CE 2,700.00 83.85 -0.60
-0.71%
93.20
83.85
1,000 8 0.90 11,375 750
7.06%
TATAMTRDVR 27-Nov-14 CE 320.00 14.60 -0.45
-2.99%
14.60
14.60
1,000 1 0.15 92,000 0
0.00%
ULTRACEMCO 27-Nov-14 CE 2,500.00 29.35 -1.90
-6.08%
30.90
25.75
1,000 8 0.28 11,875 -375
-3.06%
VOLTAS 24-Dec-14 CE 310.00 4.10 -1.55
-27.43%
4.10
4.10
1,000 1 0.04 - 0
0.00%
VOLTAS 27-Nov-14 CE 310.00 0.20 -0.10
-33.33%
0.20
0.20
1,000 1 0.00 84,000 0
0.00%
TATACOMM 27-Nov-14 CE 390.00 46.00 -0.10
-0.22%
46.00
46.00
1,000 1 0.46 18,000 0
0.00%
TATACOMM 27-Nov-14 CE 460.00 1.50 0.40
36.36%
1.50
1.50
1,000 1 0.02 36,000 0
0.00%
WIPRO 24-Dec-14 CE 590.00 10.10 0.60
6.32%
12.00
10.10
1,000 2 0.11 9,500 500
5.56%
ZEEL 27-Nov-14 CE 375.00 9.80 1.90
24.05%
9.80
9.80
1,000 1 0.10 12,000 0
0.00%
NIFTY 29-Jan-15 CE 8,000.00 640.00 20.00
3.23%
640.00
600.00
975 39 6.06 73,300 575
0.79%
DIVISLAB 27-Nov-14 CE 1,840.00 4.00 -3.00
-42.86%
6.00
4.00
875 7 0.04 1,250 0
0.00%
GRASIM 27-Nov-14 CE 3,600.00 23.20 -0.95
-3.93%
24.80
22.90
875 7 0.21 14,000 -500
-3.45%
NIFTY 24-Dec-14 CE 7,700.00 863.00 21.65
2.57%
876.30
862.00
800 32 6.93 23,200 -100
-0.43%
NIFTY 27-Nov-14 CE 7,500.00 1,008.40 19.25
1.95%
1,026.25
1,008.40
800 32 8.12 183,400 -650
-0.35%
BANKNIFTY 27-Nov-14 CE 18,900.00 2.00 -3.50
-63.64%
5.00
2.00
775 31 0.04 850 750
750.00%
NIFTY 24-Dec-14 CE 6,300.00 2,240.00 21.25
0.96%
2,255.00
2,240.00
775 31 17.37 35,500 0
0.00%
NIFTY 27-Nov-14 CE 6,300.00 2,212.00 9.60
0.44%
2,217.00
2,212.00
775 31 17.15 711,925 -25
-0.00%
NIFTY 27-Nov-14 CE 7,600.00 913.00 32.35
3.67%
926.90
913.00
775 31 7.11 207,650 0
0.00%
AUROPHARMA 24-Dec-14 CE 1,140.00 40.95 0.00
0.00%
40.95
33.55
750 3 0.28 7,250 500
7.41%
BHARATFORG 27-Nov-14 CE 1,000.00 1.00 -0.75
-42.86%
1.15
1.00
750 3 0.01 52,000 0
0.00%
BANKBARODA 27-Nov-14 CE 960.00 91.30 8.55
10.33%
91.30
82.00
750 3 0.64 70,250 0
0.00%
HDFC 27-Nov-14 CE 1,080.00 55.20 -4.10
-6.91%
55.30
55.20
750 3 0.41 10,000 0
0.00%
HDFCBANK 24-Dec-14 CE 1,000.00 4.00 -1.50
-27.27%
4.00
4.00
750 3 0.03 18,250 0
0.00%
HEROMOTOCO 24-Dec-14 CE 3,100.00 75.05 19.05
34.02%
75.20
75.05
750 6 0.56 1,250 0
0.00%
HEROMOTOCO 24-Dec-14 CE 3,200.00 37.25 7.95
27.13%
37.25
33.00
750 6 0.26 2,000 -500
-20.00%
ABIRLANUVO 27-Nov-14 CE 1,800.00 14.15 -5.05
-26.30%
15.70
12.00
750 3 0.10 40,250 0
0.00%
INFY 24-Dec-14 CE 4,350.00 68.00 35.60
109.88%
68.00
65.00
750 6 0.50 2,250 250
12.50%
KOTAKBANK 27-Nov-14 CE 1,100.00 95.00 -5.30
-5.28%
99.90
95.00
750 3 0.73 62,000 0
0.00%
M&M 24-Dec-14 CE 1,280.00 25.00 4.00
19.05%
27.40
24.60
750 3 0.19 250 0
0.00%
M&M 27-Nov-14 CE 1,220.00 27.60 -9.60
-25.81%
29.25
25.50
750 3 0.21 1,250 0
0.00%
MARUTI 24-Dec-14 CE 3,350.00 90.00 3.00
3.45%
91.00
85.10
750 6 0.67 1,125 625
125.00%
RELIANCE 24-Dec-14 CE 1,080.00 4.00 -1.60
-28.57%
4.20
4.00
750 3 0.03 10,250 250
2.50%
SIEMENS 27-Nov-14 CE 920.00 16.00 2.75
20.75%
16.00
7.00
750 3 0.09 22,250 0
0.00%
SUNPHARMA 27-Nov-14 CE 960.00 0.05 -0.50
-90.91%
0.05
0.05
750 3 0.00 66,500 -250
-0.37%
TECHM 24-Dec-14 CE 2,800.00 49.25 4.00
8.84%
52.10
49.10
750 6 0.38 8,625 250
2.99%
NIFTY 24-Dec-14 CE 6,800.00 1,742.05 7.15
0.41%
1,752.00
1,741.60
700 28 12.22 2,000 100
5.26%
BANKNIFTY 27-Nov-14 CE 17,300.00 875.00 73.25
9.14%
928.40
875.00
650 26 5.71 13,950 -25
-0.18%
BAJAJ-AUTO 27-Nov-14 CE 2,650.00 57.80 8.95
18.32%
57.80
41.25
625 5 0.30 9,250 -250
-2.63%
DRREDDY 27-Nov-14 CE 3,700.00 5.00 -0.75
-13.04%
5.00
5.00
625 5 0.03 24,250 0
0.00%
INFY 24-Dec-14 CE 4,100.00 206.00 52.10
33.85%
206.00
200.00
625 5 1.28 1,375 0
0.00%
TECHM 27-Nov-14 CE 2,400.00 276.05 34.70
14.38%
276.60
276.05
625 5 1.73 5,125 0
0.00%
BANKNIFTY 24-Dec-14 CE 18,400.00 333.40 46.45
16.19%
391.95
333.40
600 24 2.11 1,475 525
55.26%
NIFTY 24-Dec-14 CE 6,500.00 2,047.25 21.80
1.08%
2,066.85
2,047.25
600 24 12.30 402,775 25
0.01%
BANKNIFTY 27-Nov-14 CE 17,200.00 987.30 88.30
9.82%
1,050.00
970.00
575 23 5.76 16,825 -225
-1.32%
NIFTY 27-Nov-14 CE 6,800.00 1,714.00 7.70
0.45%
1,718.00
1,712.00
575 23 9.86 51,250 0
0.00%
NIFTY 26-Mar-15 CE 9,000.00 150.10 2.70
1.83%
154.90
150.10
550 1 0.84 148,800 0
0.00%
ADANIENT 24-Dec-14 CE 500.00 19.00 1.65
9.51%
19.00
19.00
500 1 0.10 33,000 0
0.00%
AUROPHARMA 24-Dec-14 CE 1,160.00 32.00 -1.75
-5.19%
35.00
32.00
500 2 0.17 6,500 250
4.00%
AUROPHARMA 27-Nov-14 CE 1,080.00 42.05 0.05
0.12%
42.05
42.05
500 2 0.21 44,000 0
0.00%
AUROPHARMA 27-Nov-14 CE 1,240.00 0.70 -0.25
-26.32%
1.00
0.70
500 2 0.00 17,250 0
0.00%
ASIANPAINT 27-Nov-14 CE 600.00 91.30 28.45
45.27%
91.30
91.30
500 1 0.46 500 0
0.00%
BAJAJ-AUTO 27-Nov-14 CE 2,750.00 10.15 2.75
37.16%
10.15
7.10
500 4 0.04 12,625 -125
-0.98%
BIOCON 24-Dec-14 CE 470.00 14.00 -2.35
-14.37%
14.00
14.00
500 1 0.07 12,000 0
0.00%
BANKBARODA 24-Dec-14 CE 1,060.00 38.90 3.20
8.96%
38.90
33.50
500 2 0.18 8,500 250
3.03%
BPCL 27-Nov-14 CE 800.00 0.20 -0.30
-60.00%
0.20
0.20
500 1 0.00 109,500 0
0.00%
BPCL 27-Nov-14 CE 820.00 0.10 -0.10
-50.00%
0.10
0.10
500 1 0.00 18,000 0
0.00%
RELINFRA 27-Nov-14 CE 580.00 48.35 -0.65
-1.33%
48.35
48.35
500 1 0.24 25,000 0
0.00%
RELINFRA 27-Nov-14 CE 600.00 29.15 0.05
0.17%
29.15
29.15
500 1 0.15 46,500 0
0.00%
RELINFRA 27-Nov-14 CE 740.00 0.10 -0.15
-60.00%
0.10
0.10
500 1 0.00 43,000 0
0.00%
BHARTIARTL 24-Dec-14 CE 390.00 19.00 -0.50
-2.56%
19.00
19.00
500 1 0.10 5,500 0
0.00%
CIPLA 24-Dec-14 CE 600.00 38.45 -5.55
-12.61%
38.45
38.45
500 1 0.19 3,500 -500
-12.50%
CIPLA 27-Nov-14 CE 610.00 22.00 1.95
9.73%
22.00
22.00
500 1 0.11 55,000 0
0.00%
CESC 24-Dec-14 CE 700.00 29.15 -0.85
-2.83%
29.15
29.15
500 1 0.15 1,000 0
0.00%
CESC 24-Dec-14 CE 750.00 22.50 7.30
48.03%
22.50
22.50
500 1 0.11 4,000 0
0.00%
CESC 27-Nov-14 CE 740.00 2.30 -0.35
-13.21%
2.30
2.30
500 1 0.01 52,000 0
0.00%
CESC 27-Nov-14 CE 750.00 1.15 -1.40
-54.90%
1.15
1.15
500 1 0.01 31,500 0
0.00%
CENTURYTEX 24-Dec-14 CE 560.00 24.00 0.25
1.05%
24.00
24.00
500 1 0.12 52,500 0
0.00%
GAIL 24-Dec-14 CE 440.00 42.00 -2.00
-4.55%
42.00
42.00
500 1 0.21 500 0
0.00%
GAIL 27-Nov-14 CE 470.00 5.40 -5.60
-50.91%
5.40
5.40
500 1 0.03 17,500 0
0.00%
GAIL 27-Nov-14 CE 530.00 0.05 -0.30
-85.71%
0.05
0.05
500 1 0.00 112,500 0
0.00%
GAIL 27-Nov-14 CE 540.00 0.15 -0.10
-40.00%
0.15
0.15
500 1 0.00 80,500 0
0.00%
GLENMARK 27-Nov-14 CE 820.00 17.00 -0.30
-1.73%
17.00
17.00
500 1 0.09 16,000 0
0.00%
HCLTECH 24-Dec-14 CE 1,700.00 37.50 9.90
35.87%
37.50
30.00
500 4 0.17 28,125 0
0.00%
HDFCBANK 27-Nov-14 CE 970.00 1.25 0.00
0.00%
1.35
1.25
500 2 0.01 29,250 0
0.00%
HINDUNILVR 27-Nov-14 CE 700.00 49.50 -10.65
-17.71%
49.50
49.50
500 1 0.25 34,000 0
0.00%
HINDUNILVR 27-Nov-14 CE 730.00 18.40 -7.80
-29.77%
18.40
18.40
500 1 0.09 74,500 0
0.00%
HINDUNILVR 27-Nov-14 CE 740.00 12.05 -6.15
-33.79%
12.05
12.05
500 1 0.06 86,500 0
0.00%
HINDPETRO 24-Dec-14 CE 540.00 18.15 -1.45
-7.40%
18.15
18.15
500 1 0.09 7,500 0
0.00%
ICICIBANK 24-Dec-14 CE 1,820.00 38.00 13.15
52.92%
39.00
38.00
500 2 0.19 3,250 250
8.33%
INDUSINDBK 24-Dec-14 CE 730.00 22.25 4.25
23.61%
22.25
22.25
500 1 0.11 2,000 0
0.00%
INDUSINDBK 27-Nov-14 CE 700.00 29.00 11.00
61.11%
29.00
29.00
500 1 0.14 21,000 0
0.00%
INDUSINDBK 27-Nov-14 CE 750.00 1.20 0.20
20.00%
1.20
1.20
500 1 0.01 93,000 0
0.00%
JUBLFOOD 27-Nov-14 CE 1,450.00 30.00 -8.00
-21.05%
30.00
27.00
500 2 0.14 19,500 0
0.00%
LUPIN 27-Nov-14 CE 1,420.00 56.75 2.30
4.22%
56.80
56.75
500 2 0.28 10,500 0
0.00%
LT 27-Nov-14 CE 1,550.00 113.05 2.05
1.85%
113.05
113.05
500 2 0.57 109,500 0
0.00%
M&M 27-Nov-14 CE 1,350.00 0.65 -0.60
-48.00%
0.65
0.65
500 2 0.00 52,500 -250
-0.47%
MOTHERSUMI 27-Nov-14 CE 460.00 1.00 -0.40
-28.57%
1.00
1.00
500 1 0.01 54,000 0
0.00%
MOTHERSUMI 27-Nov-14 CE 480.00 0.70 0.00
0.00%
0.70
0.70
500 1 0.00 35,000 0
0.00%
NIFTY 31-Dec-15 CE 9,000.00 529.95 -36.45
-6.44%
540.10
529.95
500 0 2.68 145,900 0
0.00%
PNB 27-Nov-14 CE 940.00 41.30 -0.70
-1.67%
41.90
41.30
500 2 0.21 44,000 0
0.00%
PNB 27-Nov-14 CE 1,040.00 1.20 -0.75
-38.46%
1.20
1.20
500 2 0.01 51,500 0
0.00%
RELCAPITAL 24-Dec-14 CE 600.00 4.95 0.50
11.24%
4.95
4.95
500 1 0.02 42,500 0
0.00%
RELCAPITAL 27-Nov-14 CE 440.00 72.55 7.75
11.96%
72.55
72.55
500 1 0.36 16,000 0
0.00%
RELCAPITAL 27-Nov-14 CE 460.00 54.05 9.40
21.05%
54.05
54.05
500 1 0.27 98,000 0
0.00%
RANBAXY 24-Dec-14 CE 620.00 25.00 -1.00
-3.85%
25.00
25.00
500 1 0.13 9,000 0
0.00%
RANBAXY 24-Dec-14 CE 660.00 11.00 -0.95
-7.95%
11.00
11.00
500 1 0.06 23,000 0
0.00%
RANBAXY 24-Dec-14 CE 680.00 7.30 -0.05
-0.68%
7.30
7.30
500 1 0.04 11,000 0
0.00%
RANBAXY 27-Nov-14 CE 580.00 41.35 2.15
5.48%
41.35
41.35
500 1 0.21 12,500 0
0.00%
RANBAXY 27-Nov-14 CE 610.00 14.40 -2.95
-17.00%
14.40
14.40
500 1 0.07 58,500 0
0.00%
RANBAXY 27-Nov-14 CE 710.00 0.05 -0.25
-83.33%
0.05
0.05
500 1 0.00 20,000 0
0.00%
SUNPHARMA 27-Nov-14 CE 930.00 0.50 -0.55
-52.38%
1.00
0.50
500 2 0.00 90,250 0
0.00%
SUNPHARMA 27-Nov-14 CE 980.00 0.05 -0.15
-75.00%
0.05
0.05
500 2 0.00 24,750 0
0.00%
TCS 24-Dec-14 CE 2,800.00 16.60 4.15
33.33%
17.35
15.00
500 4 0.08 19,875 250
1.27%
TATAMOTORS 27-Nov-14 CE 450.00 80.00 -2.00
-2.44%
80.00
80.00
500 1 0.40 36,000 0
0.00%
TECHM 27-Nov-14 CE 2,500.00 178.75 1.20
0.68%
183.90
178.75
500 4 0.91 18,375 -250
-1.34%
UBL 27-Nov-14 CE 740.00 40.75 0.75
1.88%
40.75
35.00
500 2 0.19 3,000 0
0.00%
YESBANK 24-Dec-14 CE 760.00 12.00 2.50
26.32%
12.00
12.00
500 1 0.06 5,500 0
0.00%
NIFTY 24-Dec-14 CE 6,000.00 2,545.00 13.30
0.53%
2,555.00
2,545.00
450 18 11.47 280,600 0
0.00%
NIFTY 27-Nov-14 CE 7,400.00 1,113.30 11.30
1.03%
1,123.30
1,110.00
450 18 5.03 58,325 -350
-0.60%
BANKNIFTY 27-Nov-14 CE 16,300.00 1,877.80 87.80
4.91%
1,920.00
1,877.80
425 17 8.13 3,025 0
0.00%
BANKNIFTY 27-Nov-14 CE 16,700.00 1,490.00 115.00
8.36%
1,490.00
1,490.00
425 17 6.33 14,300 0
0.00%
BANKNIFTY 24-Dec-14 CE 17,000.00 1,350.00 99.15
7.93%
1,400.75
1,349.00
400 16 5.52 11,575 275
2.43%
INFY 27-Nov-14 CE 3,900.00 328.50 57.40
21.17%
328.50
328.50
375 3 1.23 25,000 0
0.00%
JUSTDIAL 27-Nov-14 CE 1,550.00 25.00 -3.40
-11.97%
25.00
14.30
375 3 0.07 7,125 0
0.00%
MARUTI 27-Nov-14 CE 3,500.00 0.80 -1.80
-69.23%
0.80
0.80
375 3 0.00 48,500 0
0.00%
SBIN 24-Dec-14 CE 3,400.00 9.95 3.35
50.76%
10.00
9.95
375 3 0.04 250 0
0.00%
SBIN 27-Nov-14 CE 3,400.00 1.60 0.00
0.00%
1.60
1.60
375 3 0.01 625 0
0.00%
TCS 27-Nov-14 CE 2,500.00 141.70 23.70
20.08%
141.70
137.25
375 3 0.52 27,000 0
0.00%
TECHM 27-Nov-14 CE 2,600.00 91.95 3.55
4.02%
91.95
91.95
375 3 0.34 29,500 0
0.00%
BANKNIFTY 24-Dec-14 CE 18,100.00 507.50 59.30
13.23%
520.00
500.00
350 14 1.77 2,425 -100
-3.96%
NIFTY 27-Nov-14 CE 7,200.00 1,313.00 17.70
1.37%
1,315.00
1,310.00
350 14 4.59 85,775 -250
-0.29%
BANKNIFTY 24-Dec-14 CE 16,500.00 1,846.15 140.75
8.25%
1,846.15
1,782.50
325 13 5.87 2,825 250
9.71%
BANKNIFTY 24-Dec-14 CE 18,300.00 385.00 42.20
12.31%
420.00
385.00
300 12 1.18 5,050 25
0.50%
NIFTY 24-Dec-14 CE 10,000.00 1.15 0.15
15.00%
1.15
1.15
275 11 0.00 1,275 0
0.00%
ACC 27-Nov-14 CE 1,450.00 25.60 -7.25
-22.07%
25.60
25.60
250 1 0.06 1,250 0
0.00%
AUROPHARMA 24-Dec-14 CE 1,100.00 61.00 -4.00
-6.15%
61.00
61.00
250 1 0.15 9,250 0
0.00%
AUROPHARMA 27-Nov-14 CE 1,020.00 96.00 0.85
0.89%
96.00
96.00
250 1 0.24 32,500 0
0.00%
BANKNIFTY 24-Dec-14 CE 19,500.00 55.00 -22.15
-28.71%
69.80
50.00
250 10 0.16 200 200
0.00%
BHARATFORG 24-Dec-14 CE 960.00 30.00 3.00
11.11%
30.00
30.00
250 1 0.08 2,250 0
0.00%
BANKBARODA 24-Dec-14 CE 1,080.00 32.25 15.15
88.60%
32.25
32.25
250 1 0.08 750 0
0.00%
BANKBARODA 27-Nov-14 CE 920.00 128.65 8.95
7.48%
128.65
128.65
250 1 0.32 25,500 0
0.00%
BANKBARODA 27-Nov-14 CE 980.00 73.00 5.50
8.15%
73.00
73.00
250 1 0.18 34,000 0
0.00%
HCLTECH 24-Dec-14 CE 1,660.00 53.00 10.00
23.26%
53.00
50.00
250 2 0.13 1,875 -125
-6.25%
HCLTECH 27-Nov-14 CE 1,550.00 110.00 37.00
50.68%
110.00
110.00
250 2 0.28 7,625 0
0.00%
HDFCBANK 24-Dec-14 CE 920.00 29.00 -0.25
-0.85%
29.00
29.00
250 1 0.07 4,000 0
0.00%
HDFCBANK 27-Nov-14 CE 850.00 91.55 34.75
61.18%
91.55
91.55
250 1 0.23 1,000 0
0.00%
HDFCBANK 27-Nov-14 CE 990.00 0.30 -0.40
-57.14%
0.30
0.30
250 1 0.00 4,250 0
0.00%
ICICIBANK 24-Dec-14 CE 1,600.00 165.00 13.90
9.20%
165.00
165.00
250 1 0.41 2,750 0
0.00%
ICICIBANK 27-Nov-14 CE 1,500.00 240.00 54.00
29.03%
240.00
240.00
250 1 0.60 34,750 0
0.00%
ICICIBANK 27-Nov-14 CE 1,520.00 235.70 17.05
7.80%
235.70
235.70
250 1 0.59 6,000 0
0.00%
ABIRLANUVO 27-Nov-14 CE 1,900.00 2.00 -0.75
-27.27%
2.00
2.00
250 1 0.01 26,250 0
0.00%
INFY 27-Nov-14 CE 4,050.00 194.00 70.45
57.02%
194.00
162.55
250 2 0.45 20,750 0
0.00%
JUSTDIAL 27-Nov-14 CE 1,450.00 88.05 -3.95
-4.29%
88.05
88.05
250 2 0.22 2,750 0
0.00%
JUSTDIAL 27-Nov-14 CE 1,500.00 47.05 -3.45
-6.83%
47.05
39.05
250 2 0.11 6,125 0
0.00%
JUBLFOOD 27-Nov-14 CE 1,550.00 3.50 -4.90
-58.33%
3.50
3.50
250 1 0.01 8,250 0
0.00%
JSWSTEEL 27-Nov-14 CE 1,150.00 60.80 13.80
29.36%
60.80
60.80
250 1 0.15 1,750 0
0.00%
LUPIN 27-Nov-14 CE 1,380.00 88.00 1.30
1.50%
88.00
88.00
250 1 0.22 70,000 0
0.00%
LUPIN 27-Nov-14 CE 1,400.00 85.00 15.00
21.43%
85.00
85.00
250 1 0.21 65,500 0
0.00%
LT 24-Dec-14 CE 1,800.00 14.80 2.30
18.40%
14.80
14.80
250 1 0.04 14,750 0
0.00%
LT 24-Dec-14 CE 1,850.00 7.90 0.00
0.00%
7.90
7.90
250 1 0.02 2,000 0
0.00%
LT 27-Nov-14 CE 1,800.00 0.15 -0.35
-70.00%
0.15
0.15
250 1 0.00 143,000 0
0.00%
LT 27-Nov-14 CE 1,850.00 0.20 0.00
0.00%
0.20
0.20
250 1 0.00 32,250 0
0.00%
M&M 24-Dec-14 CE 1,260.00 33.00 4.00
13.79%
33.00
33.00
250 1 0.08 1,750 0
0.00%
MARUTI 24-Dec-14 CE 3,400.00 70.00 -2.80
-3.85%
73.10
70.00
250 2 0.18 6,250 125
2.04%
MARUTI 24-Dec-14 CE 3,450.00 46.00 -13.90
-23.21%
46.00
40.10
250 2 0.11 3,125 0
0.00%
MARUTI 27-Nov-14 CE 3,300.00 55.55 -9.05
-14.01%
56.00
55.55
250 2 0.14 33,125 125
0.38%
NIFTY 31-Dec-15 CE 7,000.00 2,011.00 21.00
1.06%
2,021.00
2,011.00
250 1 5.04 11,300 -100
-0.88%
NIFTY 31-Dec-15 CE 10,000.00 195.00 0.00
0.00%
195.00
195.00
250 1 0.49 66,300 0
0.00%
PNB 24-Dec-14 CE 1,040.00 19.80 1.35
7.32%
19.80
19.80
250 1 0.05 3,250 0
0.00%
PNB 27-Nov-14 CE 820.00 160.40 64.40
67.08%
160.40
160.40
250 1 0.40 1,000 0
0.00%
PNB 27-Nov-14 CE 1,060.00 0.25 -1.75
-87.50%
0.25
0.25
250 1 0.00 23,000 0
0.00%
SIEMENS 27-Nov-14 CE 940.00 7.70 0.40
5.48%
7.70
7.70
250 1 0.02 11,000 0
0.00%
SUNPHARMA 27-Nov-14 CE 1,000.00 0.25 0.05
25.00%
0.25
0.25
250 1 0.00 34,250 0
0.00%
TECHM 27-Nov-14 CE 2,550.00 130.00 -36.00
-21.69%
130.00
130.00
250 2 0.33 22,875 0
0.00%
NIFTY 27-Nov-14 CE 7,850.00 675.15 38.15
5.99%
675.15
675.15
225 9 1.52 350 0
0.00%
NIFTY 24-Dec-14 CE 3,000.00 5,538.00 18.00
0.33%
5,544.25
5,538.00
200 8 11.08 224,475 -50
-0.02%
NIFTY 27-Nov-14 CE 8,050.00 470.00 25.00
5.62%
494.00
470.00
200 8 0.97 10,600 -25
-0.24%
NIFTY 29-Jan-15 CE 9,100.00 29.00 0.30
1.05%
29.00
27.00
200 8 0.06 41,025 100
0.24%
NIFTY 31-Dec-15 CE 8,000.00 1,186.00 10.00
0.85%
1,192.00
1,186.00
200 8 2.38 80,400 0
0.00%
NIFTY 29-Jan-15 CE 9,200.00 19.00 0.50
2.70%
29.00
19.00
175 7 0.04 2,325 100
4.49%
NIFTY 27-Nov-14 CE 6,900.00 1,613.00 10.60
0.66%
1,713.00
1,613.00
150 6 2.47 19,775 -50
-0.25%
NIFTY 31-Dec-15 CE 8,500.00 869.55 22.05
2.60%
869.55
865.00
150 1 1.30 151,150 -50
-0.03%
BANKNIFTY 27-Nov-14 CE 16,900.00 1,270.00 57.85
4.77%
1,299.75
1,270.00
125 5 1.59 7,375 -25
-0.34%
BANKNIFTY 27-Nov-14 CE 17,100.00 1,090.05 97.90
9.87%
1,090.05
1,070.05
125 5 1.36 10,300 -25
-0.24%
DIVISLAB 27-Nov-14 CE 1,860.00 1.75 -11.50
-86.79%
1.75
1.75
125 1 0.00 2,000 0
0.00%
DRREDDY 24-Dec-14 CE 3,650.00 65.00 4.60
7.62%
65.00
65.00
125 1 0.08 1,375 0
0.00%
DRREDDY 27-Nov-14 CE 3,200.00 300.00 50.00
20.00%
300.00
300.00
125 1 0.38 6,250 0
0.00%
HCLTECH 27-Nov-14 CE 1,760.00 1.40 -0.10
-6.67%
1.40
1.40
125 1 0.00 4,875 0
0.00%
HEROMOTOCO 27-Nov-14 CE 2,900.00 166.00 38.20
29.89%
166.00
166.00
125 1 0.21 10,500 0
0.00%
HEROMOTOCO 27-Nov-14 CE 3,300.00 1.00 0.00
0.00%
1.00
1.00
125 1 0.00 6,750 0
0.00%
INFY 27-Nov-14 CE 4,550.00 2.10 0.00
0.00%
2.10
2.10
125 1 0.00 625 125
25.00%
JUSTDIAL 27-Nov-14 CE 1,600.00 10.00 -3.90
-28.06%
10.00
10.00
125 1 0.01 17,250 0
0.00%
MARUTI 27-Nov-14 CE 3,250.00 99.85 5.60
5.94%
99.85
99.85
125 1 0.12 4,625 0
0.00%
NIFTY 24-Dec-14 CE 2,700.00 5,834.95 48.55
0.84%
5,837.50
5,834.95
125 5 7.30 112,000 0
0.00%
NIFTY 27-Nov-14 CE 6,400.00 2,109.05 6.05
0.29%
2,109.05
2,107.15
125 5 2.63 85,125 0
0.00%
NIFTY 27-Nov-14 CE 7,100.00 1,416.00 29.15
2.10%
1,417.00
1,415.00
125 5 1.77 15,400 -25
-0.16%
SBIN 24-Dec-14 CE 2,600.00 350.00 2.00
0.57%
350.00
350.00
125 1 0.44 750 0
0.00%
SBIN 24-Dec-14 CE 3,250.00 22.45 10.65
90.25%
22.45
22.45
125 1 0.03 125 0
0.00%
SBIN 27-Nov-14 CE 2,500.00 452.00 -5.75
-1.26%
452.00
452.00
125 1 0.56 15,625 0
0.00%
TECHM 27-Nov-14 CE 2,900.00 2.00 -1.40
-41.18%
2.00
2.00
125 1 0.00 5,250 125
2.44%
ULTRACEMCO 24-Dec-14 CE 2,600.00 38.25 -0.75
-1.92%
38.25
38.25
125 1 0.05 3,250 0
0.00%
ULTRACEMCO 27-Nov-14 CE 2,400.00 101.10 -4.65
-4.40%
101.10
101.10
125 1 0.13 250 0
0.00%
ULTRACEMCO 27-Nov-14 CE 2,450.00 66.10 9.00
15.76%
66.10
66.10
125 1 0.08 875 0
0.00%
BANKNIFTY 24-Dec-14 CE 18,600.00 264.50 49.35
22.94%
265.00
264.50
100 4 0.26 2,850 25
0.88%
NIFTY 26-Mar-15 CE 9,600.00 30.00 1.30
4.53%
35.00
30.00
100 0 0.03 1,900 0
0.00%
NIFTY 29-Jan-15 CE 8,200.00 454.00 -5.50
-1.20%
455.00
454.00
100 4 0.45 5,850 0
0.00%
BANKNIFTY 27-Nov-14 CE 19,400.00 3.00 2.90
2,900.00%
3.00
3.00
75 3 0.00 - 0
0.00%
NIFTY 24-Dec-14 CE 5,000.00 3,540.00 25.05
0.71%
3,540.00
3,525.20
50 2 1.77 688,475 0
0.00%
NIFTY 24-Dec-14 CE 5,500.00 3,045.00 17.70
0.58%
3,060.00
3,045.00
50 2 1.53 293,925 0
0.00%
NIFTY 24-Dec-14 CE 8,750.00 40.80 5.80
16.57%
40.80
40.80
50 2 0.02 775 0
0.00%
NIFTY 27-Nov-14 CE 6,700.00 1,816.00 12.60
0.70%
1,816.00
1,816.00
50 2 0.91 156,175 0
0.00%
NIFTY 27-Nov-14 CE 9,500.00 0.20 0.00
0.00%
0.20
0.20
50 2 0.00 24,850 0
0.00%
NIFTY 31-Dec-15 CE 7,500.00 1,570.00 21.00
1.36%
1,570.00
1,570.00
50 0 0.79 11,300 0
0.00%
BANKNIFTY 24-Dec-14 CE 16,000.00 2,301.00 101.00
4.59%
2,301.00
2,301.00
25 1 0.58 1,950 0
0.00%
BANKNIFTY 27-Nov-14 CE 13,600.00 4,573.00 89.35
1.99%
4,573.00
4,573.00
25 1 1.14 8,350 0
0.00%
BANKNIFTY 27-Nov-14 CE 16,100.00 2,154.15 776.00
56.31%
2,154.15
2,154.15
25 1 0.54 1,350 0
0.00%
BANKNIFTY 27-Nov-14 CE 16,400.00 1,780.00 49.85
2.88%
1,780.00
1,780.00
25 1 0.45 1,500 0
0.00%
NIFTY 24-Dec-14 CE 7,600.00 957.00 21.00
2.24%
957.00
957.00
25 1 0.24 7,550 0
0.00%
Explore Moneycontrol

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