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 30-Oct-14 CE 8,150.00 10.90 6.30
136.96%
22.00
1.75
65,077,450 1,301,549 6,247.44 1,445,700 -333,550
-18.75%
NIFTY 30-Oct-14 CE 8,100.00 61.70 43.85
245.66%
69.30
12.15
52,506,150 1,050,123 20,204.37 1,076,800 -4,963,750
-82.17%
NIFTY 30-Oct-14 CE 8,200.00 0.20 -1.15
-85.19%
3.25
0.05
35,338,100 706,762 310.98 8,622,850 3,365,350
64.01%
JPASSOCIAT 30-Oct-14 CE 30.00 0.25 -0.25
-50.00%
0.85
0.10
17,320,000 2,165 62.35 6,376,000 -1,984,000
-23.73%
DLF 30-Oct-14 CE 130.00 0.05 -0.40
-88.89%
1.10
0.05
16,720,000 8,360 75.24 2,394,000 378,000
18.75%
DLF 30-Oct-14 CE 125.00 0.20 -0.90
-81.82%
3.55
0.05
15,180,000 7,590 188.23 2,254,000 66,000
3.02%
ASHOKLEY 30-Oct-14 CE 45.00 1.25 0.45
56.25%
1.50
0.20
11,198,000 1,018 81.75 4,268,000 -660,000
-13.39%
DLF 30-Oct-14 CE 120.00 3.95 1.45
58.00%
7.50
1.95
10,172,000 5,086 392.64 1,216,000 -1,422,000
-53.90%
HDIL 30-Oct-14 CE 80.00 1.10 0.70
175.00%
1.55
0.40
9,112,000 1,139 74.72 1,008,000 -352,000
-25.88%
NIFTY 30-Oct-14 CE 8,000.00 157.80 69.90
79.52%
165.55
84.15
8,256,250 165,125 10,553.96 688,850 -1,755,150
-71.81%
UNITECH 30-Oct-14 CE 17.50 1.80 1.35
300.00%
1.95
0.60
7,786,000 458 86.42 3,604,000 -1,292,000
-26.39%
UNITECH 27-Nov-14 CE 20.00 1.00 0.25
33.33%
1.15
0.75
6,834,000 402 64.92 4,267,000 2,023,000
90.15%
UNITECH 30-Oct-14 CE 20.00 0.05 0.00
0.00%
0.05
0.05
6,681,000 393 3.34 11,883,000 -2,669,000
-18.34%
NIFTY 27-Nov-14 CE 8,200.00 105.15 29.25
38.54%
114.80
73.15
6,107,550 122,151 6,026.93 2,473,200 730,150
41.89%
NIFTY 30-Oct-14 CE 8,050.00 108.95 61.00
127.22%
115.00
40.00
6,048,200 120,964 4,591.19 415,050 -1,285,750
-75.60%
NIFTY 27-Nov-14 CE 8,300.00 59.40 18.20
44.17%
67.00
38.50
5,776,000 115,520 3,167.56 2,474,150 901,600
57.33%
BANKNIFTY 30-Oct-14 CE 16,700.00 40.25 -15.20
-27.41%
69.85
8.25
5,731,675 229,267 1,806.05 66,325 -325,225
-83.06%
BANKNIFTY 30-Oct-14 CE 16,800.00 2.00 -23.65
-92.20%
24.80
0.05
5,682,750 227,310 483.60 452,475 157,750
53.52%
ALBK 30-Oct-14 CE 110.00 2.90 2.20
314.29%
3.40
0.15
5,432,000 1,358 57.58 848,000 -136,000
-13.82%
YESBANK 30-Oct-14 CE 660.00 2.05 0.45
28.13%
4.00
0.25
5,187,000 5,187 99.59 263,000 -114,000
-30.24%
RCOM 30-Oct-14 CE 100.00 2.25 1.65
275.00%
2.80
0.25
5,144,000 2,572 63.27 1,530,000 -1,034,000
-40.33%
ASHOKLEY 27-Nov-14 CE 50.00 0.95 0.00
0.00%
1.05
0.70
4,950,000 450 44.06 3,586,000 1,903,000
113.07%
NIFTY 27-Nov-14 CE 8,400.00 29.90 9.95
49.87%
33.95
18.15
4,688,350 93,767 1,283.67 1,950,250 629,250
47.63%
NHPC 30-Oct-14 CE 20.00 0.05 -0.05
-50.00%
0.20
0.05
4,584,000 382 5.50 4,428,000 -636,000
-12.56%
DLF 30-Oct-14 CE 135.00 0.05 -0.20
-80.00%
0.40
0.05
4,376,000 2,188 7.00 748,000 258,000
52.65%
NIFTY 27-Nov-14 CE 8,100.00 166.45 39.90
31.53%
180.00
123.00
4,230,900 84,618 6,570.16 1,591,600 188,650
13.45%
HINDALCO 30-Oct-14 CE 160.00 0.40 -0.45
-52.94%
1.00
0.10
4,022,000 2,011 18.90 910,000 -410,000
-31.06%
IDFC 30-Oct-14 CE 145.00 3.55 2.10
144.83%
4.70
0.65
3,824,000 1,912 68.83 2,524,000 -418,000
-14.21%
UNITECH 27-Nov-14 CE 22.50 0.40 0.10
33.33%
0.40
0.30
3,689,000 217 13.28 2,703,000 1,870,000
224.49%
ANDHRABANK 30-Oct-14 CE 80.00 1.35 1.10
440.00%
2.80
0.05
3,608,000 902 35.00 444,000 -420,000
-48.61%
NIFTY 27-Nov-14 CE 8,500.00 13.45 4.45
49.44%
15.60
8.05
3,484,100 69,682 408.34 1,788,700 629,100
54.25%
JPASSOCIAT 27-Nov-14 CE 35.00 0.70 -0.10
-12.50%
0.90
0.55
3,432,000 429 23.34 3,544,000 2,152,000
154.60%
ASHOKLEY 30-Oct-14 CE 47.50 0.05 -0.05
-50.00%
0.10
0.05
3,300,000 300 1.65 4,202,000 -418,000
-9.05%
TATASTEEL 30-Oct-14 CE 480.00 0.10 -1.45
-93.55%
1.90
0.05
3,235,000 3,235 22.32 1,295,000 -72,000
-5.27%
IDFC 30-Oct-14 CE 150.00 0.10 -0.25
-71.43%
0.55
0.05
3,094,000 1,547 6.50 2,450,000 -650,000
-20.97%
TATAMOTORS 30-Oct-14 CE 530.00 0.30 -2.00
-86.96%
2.20
0.05
3,059,000 3,059 31.51 769,000 62,000
8.77%
JPASSOCIAT 30-Oct-14 CE 32.50 0.05 -0.05
-50.00%
0.10
0.05
3,048,000 381 1.52 4,640,000 -512,000
-9.94%
ARVIND 30-Oct-14 CE 300.00 0.10 -2.05
-95.35%
3.60
0.05
3,010,000 1,505 44.25 882,000 -256,000
-22.50%
RELIANCE 30-Oct-14 CE 960.00 16.90 14.60
634.78%
18.40
1.15
3,001,250 12,005 237.10 911,500 -510,500
-35.90%
IFCI 30-Oct-14 CE 35.00 1.45 0.75
107.14%
1.60
0.30
2,970,000 330 27.32 2,097,000 -495,000
-19.10%
ASHOKLEY 27-Nov-14 CE 47.50 1.75 0.05
2.94%
1.95
1.30
2,761,000 251 43.90 1,837,000 484,000
35.77%
TATASTEEL 30-Oct-14 CE 470.00 4.25 -0.60
-12.37%
7.15
2.15
2,751,000 2,751 106.46 283,000 -370,000
-56.66%
TATAGLOBAL 30-Oct-14 CE 160.00 0.10 -0.55
-84.62%
1.45
0.05
2,734,000 1,367 22.42 1,256,000 38,000
3.12%
BHEL 30-Oct-14 CE 260.00 0.10 -0.85
-89.47%
1.20
0.05
2,728,000 1,364 10.64 1,516,000 428,000
39.34%
NIFTY 30-Oct-14 CE 8,300.00 0.05 -0.45
-90.00%
0.30
0.05
2,597,750 51,955 2.34 3,552,400 703,450
24.69%
BANKNIFTY 30-Oct-14 CE 16,600.00 121.95 19.25
18.74%
152.90
40.00
2,419,900 96,796 1,849.05 77,200 -66,850
-46.41%
YESBANK 30-Oct-14 CE 640.00 21.20 14.10
198.59%
23.20
5.00
2,274,000 2,274 282.20 227,000 -149,000
-39.63%
IDFC 27-Nov-14 CE 150.00 4.40 0.90
25.71%
4.80
2.85
2,218,000 1,109 89.16 1,610,000 610,000
61.00%
DLF 30-Oct-14 CE 140.00 0.05 -0.05
-50.00%
0.15
0.05
2,160,000 1,080 1.73 1,902,000 390,000
25.79%
HDIL 27-Nov-14 CE 80.00 5.80 -0.70
-10.77%
6.50
4.30
2,104,000 263 109.83 752,000 744,000
9,300.00%
DLF 27-Nov-14 CE 130.00 6.50 1.20
22.64%
8.50
5.05
2,100,000 1,050 138.81 994,000 564,000
131.16%
HDIL 30-Oct-14 CE 85.00 0.05 -0.05
-50.00%
0.20
0.05
2,096,000 262 1.68 2,512,000 256,000
11.35%
RPOWER 30-Oct-14 CE 72.50 0.15 -0.55
-78.57%
0.70
0.05
2,088,000 522 6.68 944,000 -284,000
-23.13%
JPASSOCIAT 27-Nov-14 CE 30.00 2.35 -0.20
-7.84%
2.65
2.05
2,080,000 260 49.09 2,568,000 824,000
47.25%
DLF 30-Oct-14 CE 115.00 9.05 3.75
70.75%
14.90
5.30
2,020,000 1,010 175.34 586,000 -788,000
-57.35%
ICICIBANK 30-Oct-14 CE 1,600.00 12.50 -3.00
-19.35%
23.00
2.05
2,016,250 8,065 222.59 383,000 -134,000
-25.92%
HDIL 27-Nov-14 CE 90.00 2.10 0.25
13.51%
2.20
1.50
2,016,000 252 38.71 1,408,000 1,264,000
877.78%
BANKNIFTY 30-Oct-14 CE 16,900.00 0.30 -12.20
-97.60%
12.90
0.05
2,001,450 80,058 70.05 247,350 77,875
45.95%
UNITECH 27-Nov-14 CE 17.50 2.55 0.90
54.55%
2.80
1.85
1,972,000 116 41.41 1,734,000 374,000
27.50%
NIFTY 27-Nov-14 CE 8,000.00 239.75 47.80
24.90%
253.00
189.40
1,949,200 38,984 4,437.74 1,636,800 437,100
36.43%
SAIL 30-Oct-14 CE 85.00 0.10 -0.25
-71.43%
0.40
0.05
1,916,000 479 2.30 1,324,000 604,000
83.89%
GMRINFRA 30-Oct-14 CE 20.00 1.05 0.10
10.53%
1.45
0.50
1,830,000 183 15.56 1,580,000 -1,350,000
-46.08%
DLF 27-Nov-14 CE 120.00 11.85 2.90
32.40%
14.00
9.05
1,820,000 910 208.39 876,000 126,000
16.80%
NHPC 27-Nov-14 CE 20.00 0.70 -0.05
-6.67%
0.80
0.60
1,764,000 147 12.35 2,040,000 948,000
86.81%
RCOM 27-Nov-14 CE 100.00 6.25 1.50
31.58%
6.70
4.55
1,720,000 860 96.84 1,602,000 382,000
31.31%
ASHOKLEY 27-Nov-14 CE 45.00 3.00 0.20
7.14%
3.25
2.30
1,694,000 154 46.08 1,177,000 297,000
33.75%
INFY 30-Oct-14 CE 4,000.00 0.20 -2.20
-91.67%
14.90
0.05
1,690,625 13,525 86.39 646,625 -69,375
-9.69%
JINDALSTEL 30-Oct-14 CE 160.00 0.30 -1.55
-83.78%
1.75
0.05
1,640,000 1,640 11.48 933,000 91,000
10.81%
HDIL 27-Nov-14 CE 85.00 3.55 2.00
129.03%
3.70
2.75
1,616,000 202 52.36 632,000 616,000
3,850.00%
JPASSOCIAT 27-Nov-14 CE 32.50 1.30 -0.20
-13.33%
1.50
1.10
1,584,000 198 20.91 1,056,000 528,000
100.00%
APOLLOTYRE 30-Oct-14 CE 220.00 0.10 -1.45
-93.55%
1.70
0.05
1,546,000 773 9.43 1,014,000 -290,000
-22.24%
RCOM 30-Oct-14 CE 102.50 0.30 0.10
50.00%
0.80
0.05
1,540,000 770 5.24 334,000 30,000
9.87%
BHEL 30-Oct-14 CE 250.00 4.75 0.05
1.06%
6.20
2.75
1,520,000 760 63.54 394,000 -100,000
-20.24%
IRB 30-Oct-14 CE 250.00 3.60 -1.60
-30.77%
4.40
1.00
1,504,000 376 35.80 508,000 -196,000
-27.84%
RELIANCE 27-Nov-14 CE 1,000.00 16.55 6.40
63.05%
17.50
9.15
1,488,500 5,954 213.30 1,206,500 325,750
36.99%
DISHTV 30-Oct-14 CE 57.50 0.05 -1.00
-95.24%
0.60
0.05
1,480,000 185 1.92 1,088,000 456,000
72.15%
IFCI 27-Nov-14 CE 40.00 0.50 -0.05
-9.09%
0.55
0.40
1,467,000 163 7.04 1,584,000 1,035,000
188.52%
ANDHRABANK 27-Nov-14 CE 80.00 4.85 1.75
56.45%
5.15
2.30
1,456,000 364 52.27 644,000 332,000
106.41%
SYNDIBANK 30-Oct-14 CE 120.00 0.25 0.00
0.00%
0.50
0.05
1,456,000 364 3.49 864,000 -192,000
-18.18%
JPPOWER 30-Oct-14 CE 12.50 0.10 -0.10
-50.00%
0.15
0.05
1,455,000 97 1.60 1,980,000 -540,000
-21.43%
RELIANCE 30-Oct-14 CE 980.00 0.50 0.00
0.00%
2.50
0.05
1,446,000 5,784 13.45 701,750 -366,000
-34.28%
TATAMOTORS 30-Oct-14 CE 520.00 7.05 -0.05
-0.70%
10.50
2.70
1,439,000 1,439 83.75 319,000 -387,000
-54.82%
UNITECH 30-Oct-14 CE 15.00 4.35 1.95
81.25%
4.45
3.20
1,394,000 82 50.46 204,000 -867,000
-80.95%
IOB 30-Oct-14 CE 60.00 0.05 -0.65
-92.86%
1.20
0.05
1,392,000 174 4.04 840,000 544,000
183.78%
RCOM 27-Nov-14 CE 110.00 2.15 0.40
22.86%
2.35
1.50
1,390,000 695 27.11 1,166,000 718,000
160.27%
HINDALCO 30-Oct-14 CE 155.00 5.10 2.40
88.89%
5.50
1.10
1,378,000 689 37.76 340,000 -234,000
-40.77%
RELCAPITAL 30-Oct-14 CE 460.00 0.25 -1.60
-86.49%
2.15
0.05
1,375,000 1,375 14.85 562,000 -108,000
-16.12%
ALBK 30-Oct-14 CE 115.00 0.10 0.00
0.00%
0.30
0.05
1,348,000 337 1.62 928,000 192,000
26.09%
DLF 27-Nov-14 CE 140.00 3.45 0.45
15.00%
5.00
2.55
1,344,000 672 49.46 800,000 514,000
179.72%
AXISBANK 30-Oct-14 CE 430.00 0.50 -1.05
-67.74%
2.30
0.05
1,322,500 1,058 10.32 365,000 -218,750
-37.47%
BHARTIARTL 30-Oct-14 CE 410.00 0.40 -3.60
-90.00%
4.55
0.05
1,319,000 1,319 25.59 371,000 18,000
5.10%
BANKNIFTY 30-Oct-14 CE 17,000.00 0.15 -6.55
-97.76%
4.10
0.05
1,301,075 52,043 19.65 552,550 36,175
7.01%
TATAPOWER 30-Oct-14 CE 90.00 0.45 -0.85
-65.38%
0.95
0.30
1,276,000 319 6.64 700,000 -132,000
-15.87%
NIFTY 30-Oct-14 CE 7,900.00 259.20 75.10
40.79%
265.25
180.70
1,274,300 25,486 2,935.99 412,150 -590,150
-58.88%
SBIN 30-Oct-14 CE 2,650.00 0.25 -16.95
-98.55%
20.00
0.05
1,268,875 10,151 83.62 278,375 91,000
48.57%
CROMPGREAV 30-Oct-14 CE 180.00 3.40 0.20
6.25%
4.25
0.55
1,260,000 630 24.70 200,000 -204,000
-50.50%
IFCI 27-Nov-14 CE 37.50 1.25 0.10
8.70%
1.30
0.95
1,233,000 137 14.06 837,000 513,000
158.33%
INDIACEM 30-Oct-14 CE 115.00 0.05 -0.05
-50.00%
0.25
0.05
1,232,000 308 1.23 532,000 -108,000
-16.88%
ANDHRABANK 27-Nov-14 CE 85.00 2.70 1.05
63.64%
2.85
1.20
1,192,000 298 28.25 352,000 232,000
193.33%
IOB 30-Oct-14 CE 57.50 0.10 -1.90
-95.00%
2.00
0.05
1,192,000 149 3.58 408,000 376,000
1,175.00%
ONGC 30-Oct-14 CE 400.00 0.10 -0.80
-88.89%
1.70
0.05
1,185,000 1,185 10.90 719,000 -165,000
-18.67%
RPOWER 27-Nov-14 CE 75.00 2.20 -0.20
-8.33%
2.45
1.95
1,164,000 291 25.61 1,092,000 468,000
75.00%
DISHTV 30-Oct-14 CE 55.00 0.85 -1.95
-69.64%
1.20
0.25
1,160,000 145 7.42 376,000 -24,000
-6.00%
INDIACEM 30-Oct-14 CE 110.00 0.35 0.00
0.00%
1.25
0.15
1,156,000 289 6.36 312,000 -208,000
-40.00%
VOLTAS 30-Oct-14 CE 250.00 0.10 -2.00
-95.24%
1.75
0.05
1,156,000 578 6.70 354,000 -336,000
-48.70%
FEDERALBNK 30-Oct-14 CE 140.00 0.10 -0.75
-88.24%
0.70
0.05
1,152,000 288 2.88 668,000 -140,000
-17.33%
GMRINFRA 27-Nov-14 CE 20.00 1.85 -0.30
-13.95%
2.00
1.45
1,130,000 113 19.44 980,000 890,000
988.89%
RCOM 30-Oct-14 CE 105.00 0.05 0.00
0.00%
0.20
0.05
1,118,000 559 1.01 2,226,000 -382,000
-14.65%
JPASSOCIAT 27-Nov-14 CE 40.00 0.20 -0.10
-33.33%
0.25
0.15
1,088,000 136 2.28 1,392,000 448,000
47.46%
RPOWER 30-Oct-14 CE 75.00 0.05 -0.10
-66.67%
0.10
0.05
1,088,000 272 0.54 2,464,000 -152,000
-5.81%
RELIANCE 30-Oct-14 CE 1,000.00 0.10 -0.20
-66.67%
0.60
0.05
1,078,500 4,314 1.94 1,417,250 -288,000
-16.89%
ARVIND 30-Oct-14 CE 310.00 0.05 -0.45
-90.00%
0.70
0.05
1,078,000 539 2.91 708,000 -102,000
-12.59%
NIFTY 27-Nov-14 CE 8,600.00 5.60 1.80
47.37%
6.40
3.10
1,071,400 21,428 49.82 864,400 369,800
74.77%
UNITECH 27-Nov-14 CE 15.00 3.80 0.45
13.43%
3.80
3.50
1,071,000 63 38.56 1,020,000 1,003,000
5,900.00%
NIFTY 30-Oct-14 CE 8,250.00 0.10 -0.50
-83.33%
0.30
0.05
1,065,350 21,307 1.07 314,700 59,400
23.27%
ALBK 27-Nov-14 CE 110.00 6.75 2.70
66.67%
6.90
3.30
1,052,000 263 51.97 276,000 152,000
122.58%
IOB 27-Nov-14 CE 60.00 1.85 -0.95
-33.93%
2.85
1.25
1,048,000 131 17.61 488,000 456,000
1,425.00%
ASHOKLEY 27-Nov-14 CE 52.50 0.50 0.00
0.00%
0.55
0.35
1,045,000 95 4.70 583,000 198,000
51.43%
NHPC 27-Nov-14 CE 22.50 0.25 0.05
25.00%
0.25
0.20
1,008,000 84 2.12 2,244,000 564,000
33.57%
ANDHRABANK 30-Oct-14 CE 85.00 0.05 0.00
0.00%
0.40
0.05
1,004,000 251 1.71 492,000 216,000
78.26%
PFC 30-Oct-14 CE 280.00 0.10 -2.30
-95.83%
3.25
0.05
1,004,000 502 18.17 364,000 -36,000
-9.00%
LT 30-Oct-14 CE 1,600.00 1.60 -0.70
-30.43%
4.50
0.05
998,750 3,995 29.06 212,250 -320,000
-60.12%
UCOBANK 30-Oct-14 CE 85.00 0.75 0.45
150.00%
0.90
0.05
996,000 249 3.78 312,000 -124,000
-28.44%
IDFC 27-Nov-14 CE 160.00 1.40 0.20
16.67%
1.55
0.90
972,000 486 11.08 768,000 520,000
209.68%
SAIL 30-Oct-14 CE 82.50 0.80 -0.40
-33.33%
1.35
0.40
968,000 242 7.84 448,000 44,000
10.89%
HINDALCO 27-Nov-14 CE 160.00 7.25 1.60
28.32%
7.60
4.90
958,000 479 61.22 580,000 160,000
38.10%
SSLT 30-Oct-14 CE 260.00 0.05 -1.90
-97.44%
1.30
0.05
956,000 478 4.59 694,000 -136,000
-16.39%
IDFC 27-Nov-14 CE 155.00 2.60 0.55
26.83%
2.85
1.60
950,000 475 21.85 636,000 228,000
55.88%
APOLLOTYRE 30-Oct-14 CE 230.00 0.05 -0.25
-83.33%
0.20
0.05
918,000 459 0.92 1,152,000 70,000
6.47%
DLF 30-Oct-14 CE 110.00 14.00 4.65
49.73%
16.90
10.00
912,000 456 120.38 622,000 -676,000
-52.08%
IFCI 27-Nov-14 CE 35.00 2.55 0.35
15.91%
2.60
1.85
909,000 101 20.00 612,000 297,000
94.29%
JPASSOCIAT 30-Oct-14 CE 27.50 2.80 -0.05
-1.75%
3.30
2.10
896,000 112 25.72 1,176,000 -648,000
-35.53%
DISHTV 30-Oct-14 CE 60.00 0.05 -0.35
-87.50%
0.10
0.05
880,000 110 0.44 1,888,000 144,000
8.26%
RELIANCE 30-Oct-14 CE 940.00 38.15 25.75
207.66%
39.10
10.00
876,000 3,504 214.36 255,500 -437,750
-63.14%
INFY 30-Oct-14 CE 3,950.00 1.95 -2.40
-55.17%
37.90
0.05
868,375 6,947 138.25 89,750 -43,375
-32.58%
CROMPGREAV 27-Nov-14 CE 200.00 3.90 -0.30
-7.14%
4.20
3.00
856,000 428 28.93 578,000 250,000
76.22%
RPOWER 27-Nov-14 CE 80.00 0.90 -0.20
-18.18%
1.15
0.80
856,000 214 7.96 872,000 484,000
124.74%
IRB 30-Oct-14 CE 260.00 0.05 -1.05
-95.45%
0.45
0.05
844,000 211 1.43 548,000 -164,000
-23.03%
COALINDIA 30-Oct-14 CE 360.00 0.65 -0.90
-58.06%
2.70
0.05
838,000 838 11.31 403,000 -154,000
-27.65%
DISHTV 27-Nov-14 CE 60.00 0.80 -1.05
-56.76%
1.10
0.75
832,000 104 7.57 608,000 88,000
16.92%
MARUTI 30-Oct-14 CE 3,300.00 0.10 -6.70
-98.53%
8.50
0.05
824,500 6,596 23.50 246,500 201,375
446.26%
TATAGLOBAL 30-Oct-14 CE 165.00 0.05 -0.20
-80.00%
0.40
0.05
810,000 405 1.30 938,000 34,000
3.76%
YESBANK 27-Nov-14 CE 660.00 25.35 9.10
56.00%
26.30
14.50
801,000 801 168.53 162,000 87,000
116.00%
BANKNIFTY 30-Oct-14 CE 16,500.00 231.10 60.00
35.07%
260.15
98.00
783,575 31,343 1,365.61 91,225 -277,725
-75.27%
IDEA 30-Oct-14 CE 160.00 0.15 -1.20
-88.89%
1.35
0.05
776,000 388 5.66 364,000 -130,000
-26.32%
ITC 30-Oct-14 CE 355.00 0.50 -1.05
-67.74%
3.00
0.05
772,000 772 11.19 259,000 -185,000
-41.67%
ALBK 30-Oct-14 CE 105.00 8.00 4.95
162.30%
8.10
1.80
768,000 192 32.41 500,000 -156,000
-23.78%
TITAN 30-Oct-14 CE 420.00 0.35 -2.00
-85.11%
4.45
0.05
768,000 768 16.36 272,000 145,000
114.17%
ORIENTBANK 30-Oct-14 CE 270.00 0.95 -0.95
-50.00%
1.70
0.20
758,000 379 6.29 124,000 -96,000
-43.64%
IBREALEST 30-Oct-14 CE 70.00 0.05 -0.15
-75.00%
0.40
0.05
756,000 189 1.66 732,000 -20,000
-2.66%
L&TFH 30-Oct-14 CE 70.00 0.05 -0.10
-66.67%
0.15
0.05
748,000 187 0.45 1,708,000 -132,000
-7.17%
RCOM 27-Nov-14 CE 105.00 3.80 0.90
31.03%
4.05
2.70
742,000 371 25.60 552,000 282,000
104.44%
ASHOKLEY 27-Nov-14 CE 55.00 0.30 0.00
0.00%
0.30
0.20
737,000 67 1.77 627,000 220,000
54.05%
TATASTEEL 27-Nov-14 CE 500.00 7.50 0.00
0.00%
8.45
6.40
735,000 735 53.58 693,000 260,000
60.05%
RELIANCE 27-Nov-14 CE 960.00 36.45 13.15
56.44%
37.95
21.55
732,750 2,931 219.39 380,750 -165,250
-30.27%
HEXAWARE 30-Oct-14 CE 200.00 0.10 -0.35
-77.78%
1.30
0.05
728,000 364 4.51 312,000 -6,000
-1.89%
ADANIPOWER 30-Oct-14 CE 45.00 0.65 -0.60
-48.00%
1.05
0.50
728,000 91 5.10 1,304,000 -376,000
-22.38%
INDIACEM 27-Nov-14 CE 110.00 5.95 1.90
46.91%
6.35
3.80
728,000 182 39.82 1,100,000 196,000
21.68%
ASHOKLEY 30-Oct-14 CE 40.00 6.35 0.60
10.43%
6.40
5.00
726,000 66 40.95 1,562,000 -638,000
-29.00%
TCS 30-Oct-14 CE 2,550.00 5.20 1.35
35.06%
22.60
1.20
723,125 5,785 65.08 85,250 -113,125
-57.03%
SSLT 30-Oct-14 CE 250.00 2.95 -3.90
-56.93%
6.50
1.60
708,000 354 28.32 458,000 -208,000
-31.23%
BHARTIARTL 30-Oct-14 CE 420.00 0.05 -1.35
-96.43%
1.60
0.05
703,000 703 3.37 315,000 -43,000
-12.01%
ALBK 27-Nov-14 CE 120.00 2.40 1.10
84.62%
2.60
0.90
696,000 174 12.81 300,000 156,000
108.33%
ICICIBANK 30-Oct-14 CE 1,620.00 0.75 -6.65
-89.86%
11.50
0.05
695,000 2,780 27.31 172,750 24,500
16.53%
ITC 30-Oct-14 CE 360.00 0.05 -0.40
-88.89%
0.65
0.05
693,000 693 2.22 511,000 -163,000
-24.18%
NTPC 30-Oct-14 CE 145.00 1.75 0.10
6.06%
2.15
0.85
686,000 343 10.36 802,000 -126,000
-13.58%
PTC 30-Oct-14 CE 90.00 0.15 -0.10
-40.00%
0.45
0.05
684,000 171 1.50 564,000 128,000
29.36%
RELIANCE 27-Nov-14 CE 980.00 25.20 9.95
65.25%
26.40
14.10
683,500 2,734 146.88 408,000 97,500
31.40%
NIFTY 30-Oct-14 CE 8,400.00 0.05 -0.25
-83.33%
0.10
0.05
676,200 13,524 0.47 2,457,000 18,550
0.76%
BHARATFORG 30-Oct-14 CE 800.00 2.50 1.75
233.33%
5.15
0.20
675,000 675 19.91 97,000 -47,000
-32.64%
DLF 27-Nov-14 CE 125.00 8.75 1.80
25.90%
11.05
7.00
670,000 335 58.69 400,000 236,000
143.90%
CROMPGREAV 30-Oct-14 CE 190.00 0.05 -0.35
-87.50%
0.50
0.05
668,000 334 0.80 848,000 -152,000
-15.20%
TECHM 30-Oct-14 CE 2,500.00 0.70 -11.65
-94.33%
20.50
0.10
665,375 5,323 85.03 85,750 -164,750
-65.77%
TATASTEEL 27-Nov-14 CE 480.00 14.75 0.45
3.15%
16.30
12.75
662,000 662 94.53 426,000 156,000
57.78%
MARUTI 30-Oct-14 CE 3,250.00 1.55 -16.00
-91.17%
45.00
0.05
648,125 5,185 95.34 63,375 9,875
18.46%
ALBK 27-Nov-14 CE 115.00 4.20 1.85
78.72%
4.35
1.80
648,000 162 20.80 204,000 116,000
131.82%
TATASTEEL 30-Oct-14 CE 500.00 0.05 -0.15
-75.00%
0.20
0.05
631,000 631 0.32 1,552,000 89,000
6.08%
CAIRN 30-Oct-14 CE 315.00 0.05 -0.05
-50.00%
0.05
0.05
626,000 626 0.31 1,474,000 -28,000
-1.86%
JINDALSTEL 30-Oct-14 CE 170.00 0.05 -0.45
-90.00%
0.35
0.05
626,000 626 0.88 779,000 -37,000
-4.53%
L&TFH 27-Nov-14 CE 70.00 1.40 -0.20
-12.50%
1.65
1.25
624,000 156 9.11 992,000 376,000
61.04%
KTKBANK 30-Oct-14 CE 120.00 0.20 -0.30
-60.00%
0.60
0.05
622,000 311 1.74 786,000 -86,000
-9.86%
CROMPGREAV 27-Nov-14 CE 190.00 6.85 -0.10
-1.44%
7.20
5.30
620,000 310 38.63 506,000 104,000
25.87%
HDIL 30-Oct-14 CE 75.00 6.30 3.70
142.31%
6.35
3.60
616,000 77 30.06 448,000 -168,000
-27.27%
IOB 30-Oct-14 CE 55.00 2.20 -3.80
-63.33%
2.40
1.05
616,000 77 9.67 128,000 40,000
45.45%
NIFTY 24-Dec-14 CE 8,500.00 57.90 13.95
31.74%
62.50
42.40
614,850 12,297 312.90 3,383,000 200,000
6.28%
HINDALCO 27-Nov-14 CE 170.00 3.35 0.75
28.85%
3.90
2.10
604,000 302 17.88 256,000 66,000
34.74%
ANDHRABANK 30-Oct-14 CE 75.00 6.30 4.15
193.02%
6.65
1.20
600,000 150 20.28 304,000 -32,000
-9.52%
DLF 27-Nov-14 CE 150.00 1.85 0.15
8.82%
2.80
1.35
600,000 300 12.24 622,000 172,000
38.22%
ANDHRABANK 30-Oct-14 CE 77.50 4.00 3.30
471.43%
4.80
0.30
580,000 145 10.15 136,000 4,000
3.03%
CIPLA 30-Oct-14 CE 660.00 0.20 -3.30
-94.29%
5.50
0.05
572,000 572 14.64 194,000 12,000
6.59%
RELINFRA 30-Oct-14 CE 600.00 0.70 -1.15
-62.16%
1.95
0.05
567,000 1,134 4.65 304,000 -143,500
-32.07%
IOB 27-Nov-14 CE 65.00 0.70 -0.55
-44.00%
1.10
0.50
560,000 70 4.20 344,000 216,000
168.75%
RELINFRA 30-Oct-14 CE 580.00 15.55 9.30
148.80%
19.00
2.30
553,000 1,106 39.21 156,500 -106,000
-40.38%
ANDHRABANK 30-Oct-14 CE 82.50 0.10 0.00
0.00%
1.30
0.05
548,000 137 2.47 200,000 160,000
400.00%
TCS 30-Oct-14 CE 2,500.00 53.85 35.60
195.07%
68.50
14.00
542,625 4,341 209.34 99,875 -224,625
-69.22%
IDFC 27-Nov-14 CE 145.00 7.15 1.55
27.68%
7.70
4.80
540,000 270 32.40 516,000 10,000
1.98%
JPPOWER 27-Nov-14 CE 12.50 0.85 -0.10
-10.53%
0.90
0.80
540,000 36 4.48 525,000 270,000
105.88%
INFY 30-Oct-14 CE 3,900.00 44.40 30.70
224.09%
80.00
15.00
534,000 4,272 245.00 41,625 -225,750
-84.43%
DISHTV 27-Nov-14 CE 57.50 1.55 -1.30
-45.61%
1.80
1.25
528,000 66 7.76 368,000 224,000
155.56%
INDIACEM 27-Nov-14 CE 120.00 2.40 0.90
60.00%
2.80
1.50
528,000 132 12.46 452,000 316,000
232.35%
HDFCBANK 30-Oct-14 CE 900.00 0.15 -1.20
-88.89%
1.60
0.05
522,000 1,044 3.18 565,500 -63,500
-10.10%
ARVIND 30-Oct-14 CE 290.00 6.75 -1.00
-12.90%
11.65
3.60
518,000 259 39.42 226,000 -260,000
-53.50%
HEXAWARE 30-Oct-14 CE 190.00 5.55 2.75
98.21%
8.00
2.00
516,000 258 31.06 110,000 -124,000
-52.99%
ONGC 27-Nov-14 CE 420.00 5.15 0.55
11.96%
5.65
4.70
508,000 508 26.42 622,000 282,000
82.94%
SAIL 30-Oct-14 CE 80.00 3.30 0.05
1.54%
3.50
2.05
508,000 127 14.33 568,000 -200,000
-26.04%
NIFTY 30-Oct-14 CE 7,800.00 357.55 73.55
25.90%
362.00
283.10
504,250 10,085 1,665.49 98,950 -274,950
-73.54%
ONGC 27-Nov-14 CE 400.00 11.40 1.15
11.22%
12.10
10.50
502,000 502 57.53 487,000 86,000
21.45%
CENTURYTEX 30-Oct-14 CE 540.00 18.35 17.40
1,831.58%
19.15
0.35
498,000 498 32.57 132,000 -19,000
-12.58%
IDBI 27-Nov-14 CE 70.00 2.85 0.15
5.56%
2.95
2.25
492,000 123 12.79 540,000 328,000
154.72%
NIFTY 24-Dec-14 CE 8,000.00 331.15 45.75
16.03%
344.65
283.70
490,050 9,801 1,584.97 3,596,450 -10,750
-0.30%
HINDPETRO 30-Oct-14 CE 520.00 1.65 -1.80
-52.17%
4.50
1.10
490,000 490 12.54 265,000 -145,000
-35.37%
ICICIBANK 30-Oct-14 CE 1,650.00 0.10 -2.40
-96.00%
3.20
0.05
489,000 1,956 7.29 131,750 11,000
9.11%
PFC 30-Oct-14 CE 290.00 0.05 -0.35
-87.50%
0.50
0.05
484,000 242 0.87 266,000 -24,000
-8.28%
TATASTEEL 30-Oct-14 CE 460.00 14.10 2.15
17.99%
16.45
9.20
480,000 480 57.41 386,000 -200,000
-34.13%
ORIENTBANK 30-Oct-14 CE 280.00 0.05 -0.50
-90.91%
0.35
0.05
478,000 239 0.53 478,000 -124,000
-20.60%
NTPC 30-Oct-14 CE 150.00 0.05 -0.10
-66.67%
0.15
0.05
476,000 238 0.38 1,722,000 -148,000
-7.91%
TATAMTRDVR 30-Oct-14 CE 330.00 0.30 -2.85
-90.48%
3.20
0.05
476,000 238 7.04 200,000 -50,000
-20.00%
SBIN 30-Oct-14 CE 2,600.00 33.90 -18.15
-34.87%
53.25
20.20
473,000 3,784 175.62 103,375 -223,625
-68.39%
JPASSOCIAT 30-Oct-14 CE 25.00 5.20 0.10
1.96%
5.90
4.60
472,000 59 23.46 616,000 -192,000
-23.76%
HINDALCO 30-Oct-14 CE 150.00 10.25 3.45
50.74%
10.50
4.60
470,000 235 35.06 588,000 -192,000
-24.62%
AXISBANK 30-Oct-14 CE 420.00 9.80 2.90
42.03%
10.20
3.50
470,000 376 31.35 185,000 -128,750
-41.04%
AMBUJACEM 30-Oct-14 CE 230.00 0.05 -1.30
-96.30%
2.00
0.05
464,000 232 4.04 224,000 42,000
23.08%
IRB 27-Nov-14 CE 260.00 9.05 -1.00
-9.95%
9.35
7.65
464,000 116 39.39 280,000 140,000
100.00%
NIFTY 27-Nov-14 CE 7,900.00 320.00 53.05
19.87%
335.00
265.00
463,500 9,270 1,415.30 856,550 64,050
8.08%
CROMPGREAV 30-Oct-14 CE 200.00 0.05 -0.10
-66.67%
0.10
0.05
458,000 229 0.23 1,436,000 -2,000
-0.14%
TATAMOTORS 30-Oct-14 CE 540.00 0.05 -0.60
-92.31%
0.35
0.05
458,000 458 0.60 647,000 30,000
4.86%
UCOBANK 27-Nov-14 CE 90.00 2.55 1.10
75.86%
2.65
1.25
456,000 114 9.71 308,000 188,000
156.67%
ARVIND 27-Nov-14 CE 300.00 13.20 0.35
2.72%
15.85
11.85
448,000 224 59.14 350,000 108,000
44.63%
ADANIPOWER 27-Nov-14 CE 50.00 0.75 -0.25
-25.00%
0.80
0.65
448,000 56 3.23 552,000 272,000
97.14%
ALBK 30-Oct-14 CE 120.00 0.05 0.00
0.00%
0.05
0.05
444,000 111 0.22 764,000 -148,000
-16.23%
TATAMOTORS 27-Nov-14 CE 530.00 16.05 -0.45
-2.73%
18.50
13.90
440,000 440 72.91 249,000 149,000
149.00%
RELCAPITAL 27-Nov-14 CE 500.00 7.30 0.20
2.82%
7.60
5.40
438,000 438 29.13 329,000 157,000
91.28%
IRB 30-Oct-14 CE 240.00 14.20 -0.15
-1.05%
14.70
9.75
428,000 107 51.66 160,000 -276,000
-63.30%
YESBANK 27-Nov-14 CE 680.00 16.25 6.35
64.14%
16.85
8.40
420,000 420 55.99 175,000 81,000
86.17%
HINDALCO 30-Oct-14 CE 165.00 0.05 -0.20
-80.00%
0.15
0.05
418,000 209 0.21 494,000 26,000
5.56%
UNIONBANK 30-Oct-14 CE 230.00 0.10 -0.95
-90.48%
1.00
0.05
418,000 209 1.55 296,000 -32,000
-9.76%
ADANIPOWER 30-Oct-14 CE 50.00 0.05 0.00
0.00%
0.05
0.05
416,000 52 0.21 2,176,000 -104,000
-4.56%
DABUR 30-Oct-14 CE 220.00 0.80 -0.35
-30.43%
3.30
0.05
416,000 208 7.20 122,000 -46,000
-27.38%
MCDOWELL-N 30-Oct-14 CE 2,500.00 0.15 -5.60
-97.39%
6.00
0.05
415,375 0 3.49 279,000 0
0.00%
SYNDIBANK 27-Nov-14 CE 120.00 6.25 1.15
22.55%
6.45
4.25
412,000 103 22.08 324,000 124,000
62.00%
BHEL 30-Oct-14 CE 270.00 0.05 -0.15
-75.00%
0.20
0.05
408,000 204 0.29 452,000 118,000
35.33%
UNITECH 27-Nov-14 CE 25.00 0.15 0.05
50.00%
0.15
0.10
408,000 24 0.57 901,000 340,000
60.61%
LICHSGFIN 30-Oct-14 CE 340.00 4.55 1.70
59.65%
6.20
1.25
406,000 406 16.24 133,000 -117,000
-46.80%
HINDALCO 27-Nov-14 CE 165.00 5.00 1.15
29.87%
5.25
3.30
402,000 201 16.60 180,000 60,000
50.00%
IOC 27-Nov-14 CE 360.00 14.20 0.55
4.03%
14.95
12.15
399,000 399 55.66 301,000 251,000
502.00%
TITAN 30-Oct-14 CE 430.00 0.10 -0.40
-80.00%
1.25
0.05
398,000 398 1.75 225,000 170,000
309.09%
RANBAXY 30-Oct-14 CE 640.00 0.05 -0.85
-94.44%
1.60
0.05
395,000 395 2.49 381,000 -21,000
-5.22%
INDIACEM 27-Nov-14 CE 115.00 3.70 1.15
45.10%
4.10
2.35
392,000 98 13.80 340,000 148,000
77.08%
NTPC 30-Oct-14 CE 147.50 0.10 -0.40
-80.00%
0.45
0.05
392,000 196 0.82 352,000 -28,000
-7.37%
PETRONET 30-Oct-14 CE 200.00 0.15 -0.25
-62.50%
2.15
0.05
390,000 195 4.06 164,000 -24,000
-12.77%
KTKBANK 27-Nov-14 CE 120.00 5.20 0.60
13.04%
5.30
4.25
386,000 193 18.14 308,000 242,000
366.67%
NIFTY 30-Oct-14 CE 7,950.00 208.80 74.45
55.41%
215.00
130.15
382,300 7,646 700.03 153,500 -107,650
-41.22%
EXIDEIND 30-Oct-14 CE 160.00 0.10 -0.30
-75.00%
0.50
0.05
380,000 190 0.80 432,000 80,000
22.73%
IOC 27-Nov-14 CE 370.00 10.00 0.30
3.09%
10.70
8.05
378,000 378 35.87 109,000 -228,000
-67.66%
RANBAXY 30-Oct-14 CE 630.00 0.20 -2.20
-91.67%
4.80
0.05
377,000 377 9.69 200,000 -40,000
-16.67%
IDBI 27-Nov-14 CE 75.00 1.25 0.05
4.17%
1.25
0.90
376,000 94 3.99 396,000 240,000
153.85%
ADANIPORTS 30-Oct-14 CE 270.00 1.80 -2.20
-55.00%
4.25
1.30
376,000 188 10.83 136,000 -110,000
-44.72%
CAIRN 30-Oct-14 CE 290.00 0.05 -0.80
-94.12%
0.80
0.05
374,000 374 0.52 456,000 -1,000
-0.22%
ONGC 30-Oct-14 CE 410.00 0.05 -0.15
-75.00%
0.40
0.05
371,000 371 0.63 571,000 -87,000
-13.22%
CENTURYTEX 30-Oct-14 CE 560.00 0.65 0.50
333.33%
2.30
0.05
370,000 370 3.26 95,000 -60,000
-38.71%
ICICIBANK 27-Nov-14 CE 1,600.00 50.65 -1.50
-2.88%
57.25
38.40
367,750 1,471 180.27 212,250 49,000
30.02%
ANDHRABANK 27-Nov-14 CE 90.00 1.45 0.65
81.25%
1.55
0.60
364,000 91 4.30 192,000 140,000
269.23%
RANBAXY 30-Oct-14 CE 650.00 0.05 -0.45
-90.00%
0.65
0.05
364,000 364 1.09 277,000 -13,000
-4.48%
TCS 30-Oct-14 CE 2,600.00 0.15 -0.80
-84.21%
4.00
0.05
362,625 2,901 5.40 260,625 -81,000
-23.71%
HEXAWARE 30-Oct-14 CE 195.00 0.65 -0.50
-43.48%
4.00
0.30
362,000 181 8.36 36,000 -24,000
-40.00%
PNB 30-Oct-14 CE 920.00 0.45 -2.25
-83.33%
2.00
0.05
361,000 722 2.35 107,000 -45,500
-29.84%
NIFTY 24-Dec-14 CE 8,600.00 31.25 6.40
25.75%
35.90
23.50
360,500 7,210 103.21 1,864,150 165,350
9.73%
TATASTEEL 30-Oct-14 CE 490.00 0.05 -0.40
-88.89%
0.60
0.05
360,000 360 0.54 351,000 34,000
10.73%
SBIN 30-Oct-14 CE 2,700.00 0.05 -4.05
-98.78%
3.10
0.05
359,875 2,879 4.35 311,375 -22,375
-6.70%
ICICIBANK 27-Nov-14 CE 1,650.00 28.05 -1.05
-3.61%
32.10
20.60
358,500 1,434 98.16 99,250 18,500
22.91%
NTPC 27-Nov-14 CE 150.00 2.85 0.00
0.00%
3.15
2.45
356,000 178 10.00 616,000 136,000
28.33%
HDIL 27-Nov-14 CE 95.00 1.15 -0.20
-14.81%
1.25
1.00
352,000 44 3.91 192,000 184,000
2,300.00%
HDFC 30-Oct-14 CE 1,060.00 4.35 2.40
123.08%
6.50
0.50
349,250 1,397 12.50 210,250 -11,500
-5.19%
VOLTAS 30-Oct-14 CE 260.00 0.05 -0.35
-87.50%
0.20
0.05
348,000 174 0.31 368,000 -106,000
-22.36%
JINDALSTEL 30-Oct-14 CE 150.00 8.80 0.90
11.39%
9.45
4.75
346,000 346 24.98 452,000 -71,000
-13.58%
TATASTEEL 27-Nov-14 CE 490.00 10.55 0.20
1.93%
11.85
9.05
346,000 346 35.05 252,000 162,000
180.00%
TATAGLOBAL 27-Nov-14 CE 160.00 4.75 -0.40
-7.77%
5.75
4.60
344,000 172 18.03 576,000 172,000
42.57%
CENTURYTEX 27-Nov-14 CE 560.00 22.65 14.50
177.91%
23.85
7.70
343,000 343 59.89 128,000 96,000
300.00%
DLF 27-Nov-14 CE 135.00 4.70 0.70
17.50%
6.25
3.70
338,000 169 16.87 108,000 70,000
184.21%
LICHSGFIN 30-Oct-14 CE 350.00 0.10 -0.55
-84.62%
1.45
0.05
338,000 338 1.72 194,000 -109,000
-35.97%
JINDALSTEL 27-Nov-14 CE 170.00 6.10 0.45
7.96%
6.45
4.60
336,000 336 19.52 419,000 89,000
26.97%
BANKNIFTY 27-Nov-14 CE 17,000.00 237.85 32.55
15.85%
248.00
165.55
335,075 13,403 708.78 246,075 49,150
24.96%
POWERGRID 30-Oct-14 CE 140.00 4.30 2.00
86.96%
4.50
2.00
334,000 167 9.89 1,170,000 -106,000
-8.31%
YESBANK 27-Nov-14 CE 700.00 9.65 3.75
63.56%
10.20
4.70
334,000 334 26.59 132,000 73,000
123.73%
WIPRO 30-Oct-14 CE 560.00 0.60 -2.45
-80.33%
4.15
0.05
333,500 667 7.97 189,000 -21,500
-10.21%
ARVIND 30-Oct-14 CE 320.00 0.05 -0.15
-75.00%
0.25
0.05
332,000 166 0.23 452,000 24,000
5.61%
BHEL 27-Nov-14 CE 260.00 6.20 -0.10
-1.59%
6.70
5.20
332,000 166 19.72 394,000 88,000
28.76%
TVSMOTOR 30-Oct-14 CE 260.00 0.10 -1.25
-92.59%
0.60
0.05
332,000 166 0.90 392,000 -6,000
-1.51%
CROMPGREAV 27-Nov-14 CE 180.00 11.50 0.20
1.77%
12.10
9.00
330,000 165 33.96 210,000 40,000
23.53%
CAIRN 30-Oct-14 CE 280.00 2.10 -3.70
-63.79%
4.00
1.25
330,000 330 7.26 314,000 -18,000
-5.42%
JPPOWER 27-Nov-14 CE 15.00 0.20 -0.05
-20.00%
0.25
0.20
330,000 22 0.69 900,000 180,000
25.00%
ADANIPOWER 30-Oct-14 CE 47.50 0.05 -0.10
-66.67%
0.10
0.05
328,000 41 0.16 1,424,000 48,000
3.49%
HDIL 30-Oct-14 CE 90.00 0.05 -0.05
-50.00%
0.05
0.05
328,000 41 0.16 2,360,000 40,000
1.72%
UCOBANK 27-Nov-14 CE 85.00 4.60 1.60
53.33%
4.80
2.80
324,000 81 11.96 156,000 116,000
290.00%
YESBANK 27-Nov-14 CE 640.00 37.85 12.50
49.31%
39.00
23.20
324,000 324 99.76 291,000 -6,000
-2.02%
AUROPHARMA 30-Oct-14 CE 960.00 0.20 -10.00
-98.04%
11.35
0.05
322,500 645 11.77 149,500 33,000
28.33%
CAIRN 30-Oct-14 CE 285.00 0.15 -2.10
-93.33%
1.25
0.05
321,000 321 1.67 220,000 106,000
92.98%
RELIANCE 27-Nov-14 CE 1,020.00 10.40 4.00
62.50%
11.20
5.80
320,500 1,282 28.04 232,000 151,500
188.20%
INDIACEM 30-Oct-14 CE 105.00 4.85 3.35
223.33%
5.30
1.00
320,000 80 9.89 76,000 -36,000
-32.14%
RCOM 30-Oct-14 CE 95.00 7.10 3.25
84.42%
7.35
3.70
318,000 159 14.02 514,000 22,000
4.47%
JSWENERGY 30-Oct-14 CE 80.00 0.55 0.05
10.00%
1.20
0.10
316,000 79 1.23 208,000 8,000
4.00%
SAIL 27-Nov-14 CE 85.00 2.20 -0.30
-12.00%
2.25
1.90
316,000 79 6.64 292,000 100,000
52.08%
RELIANCE 27-Nov-14 CE 940.00 50.85 17.45
52.25%
52.50
31.55
314,500 1,258 135.39 283,000 -15,000
-5.03%
ITC 30-Oct-14 CE 350.00 4.70 -0.05
-1.05%
7.40
2.00
312,000 312 13.98 122,000 -72,000
-37.11%
RELCAPITAL 27-Nov-14 CE 480.00 12.75 1.40
12.33%
13.00
10.20
309,000 309 36.31 232,000 152,000
190.00%
TCS 30-Oct-14 CE 2,800.00 0.05 -0.25
-83.33%
0.35
0.05
308,000 2,464 0.22 558,625 1,750
0.31%
ARVIND 27-Nov-14 CE 310.00 9.15 0.35
3.98%
11.35
8.20
306,000 153 28.43 254,000 90,000
54.88%
BHARATFORG 30-Oct-14 CE 780.00 20.20 17.35
608.77%
21.50
3.05
306,000 306 32.99 66,000 -46,000
-41.07%
HDIL 27-Nov-14 CE 100.00 0.75 -0.25
-25.00%
0.80
0.45
304,000 38 2.07 328,000 232,000
241.67%
RPOWER 30-Oct-14 CE 70.00 2.70 0.20
8.00%
2.90
2.00
304,000 76 7.45 580,000 -188,000
-24.48%
SSLT 30-Oct-14 CE 270.00 0.05 -0.45
-90.00%
0.50
0.05
304,000 152 0.21 548,000 -34,000
-5.84%
TATASTEEL 27-Nov-14 CE 470.00 19.20 0.00
0.00%
21.55
17.45
304,000 304 58.16 272,000 -2,000
-0.73%
AUROPHARMA 30-Oct-14 CE 1,000.00 0.05 -2.60
-98.11%
1.70
0.05
301,000 602 1.51 324,500 -44,500
-12.06%
BHARTIARTL 27-Nov-14 CE 410.00 13.05 1.25
10.59%
14.40
9.90
301,000 301 37.14 204,000 144,000
240.00%
IDFC 30-Oct-14 CE 140.00 8.60 3.20
59.26%
9.00
4.00
300,000 150 19.50 960,000 -116,000
-10.78%
VOLTAS 30-Oct-14 CE 240.00 6.80 -0.60
-8.11%
9.00
3.70
296,000 148 17.76 210,000 -96,000
-31.37%
HINDUNILVR 30-Oct-14 CE 730.00 2.15 0.10
4.88%
3.00
0.20
292,000 584 4.53 63,000 -62,000
-49.60%
BANKINDIA 30-Oct-14 CE 270.00 3.35 -0.65
-16.25%
4.40
1.50
288,000 288 8.04 187,000 -65,000
-25.79%
NIFTY 24-Dec-14 CE 8,400.00 88.90 19.60
28.28%
95.80
68.50
285,050 5,701 229.27 693,050 94,750
15.84%
JISLJALEQS 30-Oct-14 CE 85.00 0.15 -0.75
-83.33%
0.60
0.05
284,000 71 0.65 284,000 -48,000
-14.46%
IOB 27-Nov-14 CE 55.00 4.15 -5.30
-56.08%
5.50
3.25
280,000 35 10.67 136,000 136,000
0.00%
IFCI 30-Oct-14 CE 37.50 0.05 0.00
0.00%
0.05
0.05
279,000 31 0.14 3,924,000 54,000
1.40%
RANBAXY 30-Oct-14 CE 620.00 2.75 -3.35
-54.92%
11.80
1.30
278,000 278 20.35 113,000 -24,000
-17.52%
IDBI 30-Oct-14 CE 70.00 0.05 -0.10
-66.67%
0.10
0.05
276,000 69 0.17 960,000 8,000
0.84%
MARUTI 30-Oct-14 CE 3,200.00 38.05 1.90
5.26%
91.00
16.10
275,625 2,205 117.55 35,000 -30,625
-46.67%
AUROPHARMA 30-Oct-14 CE 980.00 0.05 -5.65
-99.12%
4.70
0.05
275,500 551 3.83 166,000 -62,500
-27.35%
ASHOKLEY 30-Oct-14 CE 42.50 3.90 0.65
20.00%
3.90
2.50
275,000 25 7.73 836,000 -165,000
-16.48%
RECLTD 30-Oct-14 CE 300.00 0.20 -1.70
-89.47%
2.40
0.05
275,000 275 3.16 237,000 -76,000
-24.28%
POWERGRID 30-Oct-14 CE 145.00 0.20 -0.05
-20.00%
0.45
0.05
274,000 137 0.38 514,000 -38,000
-6.88%
TATAMOTORS 27-Nov-14 CE 520.00 21.20 -0.55
-2.53%
24.20
18.00
273,000 273 58.83 173,000 -2,000
-1.14%
YESBANK 30-Oct-14 CE 680.00 0.05 -0.35
-87.50%
0.70
0.05
272,000 272 0.79 114,000 40,000
54.05%
GMRINFRA 27-Nov-14 CE 22.50 0.75 0.00
0.00%
1.00
0.60
270,000 27 1.92 680,000 110,000
19.30%
L&TFH 30-Oct-14 CE 67.50 0.25 -0.60
-70.59%
0.95
0.15
268,000 67 1.63 424,000 -128,000
-23.19%
NMDC 30-Oct-14 CE 170.00 0.15 -0.15
-50.00%
1.00
0.05
268,000 134 1.34 148,000 -72,000
-32.73%
RCOM 27-Nov-14 CE 115.00 1.20 0.20
20.00%
1.30
0.80
266,000 133 2.85 232,000 -26,000
-10.08%
TATAGLOBAL 27-Nov-14 CE 170.00 1.95 -0.05
-2.50%
2.55
1.80
266,000 133 5.72 412,000 102,000
32.90%
NIFTY 30-Oct-14 CE 6,100.00 2,063.80 82.70
4.17%
2,069.95
1,987.00
265,150 5,303 5,383.39 3,200 -263,000
-98.80%
CIPLA 30-Oct-14 CE 650.00 1.70 -6.15
-78.34%
13.00
0.15
265,000 265 20.64 71,000 -65,000
-47.79%
L&TFH 27-Nov-14 CE 75.00 0.40 -0.10
-20.00%
0.55
0.35
264,000 66 1.00 464,000 120,000
34.88%
ONGC 30-Oct-14 CE 420.00 0.05 -0.10
-66.67%
0.10
0.05
264,000 264 0.16 1,014,000 -33,000
-3.15%
TATAPOWER 30-Oct-14 CE 92.50 0.05 -0.25
-83.33%
0.15
0.05
264,000 66 0.21 360,000 4,000
1.12%
BHARTIARTL 27-Nov-14 CE 420.00 8.85 1.05
13.46%
9.25
6.45
263,000 263 21.17 184,000 47,000
34.31%
AMBUJACEM 27-Nov-14 CE 230.00 5.30 -0.25
-4.50%
6.90
4.95
262,000 131 16.14 216,000 120,000
125.00%
ITC 27-Nov-14 CE 360.00 6.70 -0.10
-1.47%
8.05
5.40
261,000 261 17.70 349,000 66,000
23.32%
NIFTY 27-Nov-14 CE 7,800.00 406.05 54.00
15.34%
425.00
348.95
260,400 5,208 1,020.33 549,700 82,550
17.67%
APOLLOTYRE 30-Oct-14 CE 210.00 5.80 -1.80
-23.68%
8.80
5.25
260,000 130 16.67 146,000 -104,000
-41.60%
JINDALSTEL 27-Nov-14 CE 160.00 10.00 0.55
5.82%
10.50
7.35
260,000 260 24.13 525,000 41,000
8.47%
SSLT 27-Nov-14 CE 260.00 6.45 -1.90
-22.75%
8.05
6.00
260,000 130 17.94 256,000 82,000
47.13%
ITC 27-Nov-14 CE 370.00 3.40 -0.10
-2.86%
4.10
2.50
257,000 257 8.53 556,000 87,000
18.55%
NIFTY 30-Oct-14 CE 8,500.00 0.05 -0.15
-75.00%
0.10
0.05
251,100 5,022 0.13 1,655,100 -51,600
-3.02%
BHEL 27-Nov-14 CE 250.00 9.90 -0.10
-1.00%
10.70
8.80
250,000 125 24.28 274,000 66,000
31.73%
POWERGRID 30-Oct-14 CE 142.50 1.75 0.90
105.88%
2.00
0.30
250,000 125 2.33 140,000 40,000
40.00%
JISLJALEQS 27-Nov-14 CE 85.00 3.90 -0.95
-19.59%
4.45
3.55
248,000 62 9.40 200,000 140,000
233.33%
TATAMOTORS 27-Nov-14 CE 540.00 11.85 -0.50
-4.05%
13.80
10.45
248,000 248 30.40 159,000 41,000
34.75%
TATAPOWER 27-Nov-14 CE 100.00 0.65 -0.05
-7.14%
0.90
0.50
244,000 61 1.46 368,000 128,000
53.33%
KTKBANK 27-Nov-14 CE 125.00 3.15 0.15
5.00%
3.25
2.50
242,000 121 6.92 240,000 188,000
361.54%
ADANIPOWER 27-Nov-14 CE 45.00 2.55 -0.30
-10.53%
2.75
2.35
240,000 30 6.02 480,000 112,000
30.43%
AMBUJACEM 30-Oct-14 CE 240.00 0.05 -0.15
-75.00%
0.30
0.05
238,000 119 0.29 176,000 118,000
203.45%
TECHM 30-Oct-14 CE 2,400.00 74.65 34.75
87.09%
108.00
55.10
237,125 1,897 196.51 74,625 -93,625
-55.65%
CIPLA 30-Oct-14 CE 670.00 0.05 -1.00
-95.24%
1.70
0.05
234,000 234 1.94 147,000 -16,000
-9.82%
HDFC 30-Oct-14 CE 1,080.00 0.30 -0.25
-45.45%
1.70
0.05
233,750 935 1.99 85,000 -96,750
-53.23%
AXISBANK 27-Nov-14 CE 430.00 13.40 1.80
15.52%
14.25
9.40
233,750 187 28.40 185,000 72,500
64.44%
DISHTV 27-Nov-14 CE 55.00 2.70 -0.60
-18.18%
2.95
2.25
232,000 29 5.92 152,000 128,000
533.33%
ADANIPORTS 27-Nov-14 CE 280.00 8.30 0.20
2.47%
9.15
7.65
232,000 116 19.70 258,000 68,000
35.79%
NIFTY 24-Dec-14 CE 8,300.00 135.30 27.10
25.05%
142.00
107.30
231,550 4,631 291.29 503,550 55,200
12.31%
GMRINFRA 27-Nov-14 CE 25.00 0.30 0.00
0.00%
0.30
0.25
230,000 23 0.64 810,000 60,000
8.00%
NTPC 27-Nov-14 CE 145.00 5.20 0.00
0.00%
5.60
4.75
226,000 113 11.71 170,000 62,000
57.41%
TITAN 30-Oct-14 CE 410.00 7.70 1.30
20.31%
11.00
5.85
226,000 226 18.46 77,000 -93,000
-54.71%
APOLLOTYRE 27-Nov-14 CE 220.00 10.00 -1.35
-11.89%
11.95
9.50
224,000 112 23.32 192,000 88,000
84.62%
AMBUJACEM 30-Oct-14 CE 225.00 0.20 -3.20
-94.12%
4.40
0.05
224,000 112 5.40 178,000 -46,000
-20.54%
JPASSOCIAT 27-Nov-14 CE 37.50 0.35 -0.15
-30.00%
0.40
0.35
224,000 28 0.83 160,000 32,000
25.00%
SYNDIBANK 30-Oct-14 CE 115.00 5.30 2.60
96.30%
5.40
1.35
224,000 56 8.02 168,000 -100,000
-37.31%
TATASTEEL 27-Nov-14 CE 460.00 26.50 1.75
7.07%
27.90
22.30
224,000 224 57.90 239,000 47,000
24.48%
IDFC 30-Oct-14 CE 155.00 0.05 -0.05
-50.00%
0.10
0.05
222,000 111 0.11 574,000 64,000
12.55%
ZEEL 30-Oct-14 CE 340.00 6.25 3.05
95.31%
8.00
1.50
221,000 221 10.19 167,000 -45,000
-21.23%
GMRINFRA 30-Oct-14 CE 22.50 0.05 0.00
0.00%
0.05
0.05
220,000 22 0.11 4,840,000 -70,000
-1.43%
RPOWER 27-Nov-14 CE 70.00 4.85 0.30
6.59%
5.00
4.20
220,000 55 10.32 344,000 96,000
38.71%
RELIANCE 27-Nov-14 CE 1,040.00 6.85 2.80
69.14%
7.20
3.50
218,250 873 13.03 150,000 121,250
421.74%
DLF 27-Nov-14 CE 110.00 19.00 3.80
25.00%
21.20
16.05
216,000 108 40.28 320,000 30,000
10.34%
DLF 27-Nov-14 CE 160.00 1.00 0.05
5.26%
1.60
0.75
216,000 108 2.44 280,000 126,000
81.82%
RCOM 30-Oct-14 CE 107.50 0.05 -0.05
-50.00%
0.05
0.05
216,000 108 0.11 254,000 0
0.00%
AXISBANK 30-Oct-14 CE 400.00 29.85 4.40
17.29%
30.50
21.75
215,000 172 54.93 133,750 -203,750
-60.37%
IDEA 30-Oct-14 CE 165.00 0.05 -0.20
-80.00%
0.20
0.05
212,000 106 0.19 250,000 -18,000
-6.72%
YESBANK 30-Oct-14 CE 620.00 41.55 21.10
103.18%
42.95
17.60
212,000 212 65.51 143,000 -81,000
-36.16%
BANKNIFTY 27-Nov-14 CE 17,500.00 89.15 17.65
24.69%
93.40
55.00
210,275 8,411 161.58 119,975 52,400
77.54%
TITAN 27-Nov-14 CE 440.00 10.45 2.45
30.63%
12.75
9.20
210,000 210 21.59 92,000 75,000
441.18%
AXISBANK 27-Nov-14 CE 440.00 8.95 2.40
36.64%
9.55
5.80
210,000 168 16.86 218,750 82,500
60.55%
NIFTY 27-Nov-14 CE 8,150.00 133.70 33.85
33.90%
143.50
96.75
209,250 4,185 258.15 73,650 30,450
70.49%
TATAMOTORS 30-Oct-14 CE 510.00 16.85 1.35
8.71%
19.85
11.00
209,000 209 32.31 329,000 -121,000
-26.89%
MCDOWELL-N 30-Oct-14 CE 2,400.00 0.45 -29.55
-98.50%
20.90
0.10
208,500 0 4.21 126,000 0
0.00%
ALBK 27-Nov-14 CE 125.00 1.30 0.65
100.00%
1.55
0.60
208,000 52 2.35 124,000 72,000
138.46%
TITAN 27-Nov-14 CE 430.00 14.90 3.65
32.44%
17.00
11.85
208,000 208 29.08 91,000 82,000
911.11%
TATAPOWER 27-Nov-14 CE 95.00 1.55 -0.05
-3.13%
1.65
1.25
208,000 52 3.12 344,000 96,000
38.71%
UNIONBANK 30-Oct-14 CE 220.00 3.95 -3.60
-47.68%
7.20
3.20
208,000 104 10.32 160,000 -64,000
-28.57%
HINDUNILVR 30-Oct-14 CE 720.00 10.30 4.90
90.74%
12.50
1.80
207,500 415 13.55 78,000 -39,000
-33.33%
BPCL 30-Oct-14 CE 700.00 1.85 -5.75
-75.66%
7.60
0.70
206,500 413 8.40 150,500 -34,000
-18.43%
NIFTY 24-Dec-14 CE 8,200.00 188.25 33.15
21.37%
199.00
156.65
206,200 4,124 374.83 584,000 53,700
10.13%
BHARATFORG 30-Oct-14 CE 820.00 0.10 -0.15
-60.00%
0.95
0.05
205,000 205 0.47 163,000 81,000
98.78%
RELCAPITAL 27-Nov-14 CE 460.00 20.75 2.60
14.33%
21.20
16.25
205,000 205 39.59 196,000 58,000
42.03%
NIFTY 27-Nov-14 CE 8,700.00 2.80 0.25
9.80%
3.25
2.05
202,600 4,052 5.45 240,650 8,250
3.55%
HINDALCO 27-Nov-14 CE 150.00 13.50 2.45
22.17%
14.30
9.50
202,000 101 25.35 222,000 -2,000
-0.89%
BHARTIARTL 30-Oct-14 CE 400.00 7.30 -1.90
-20.65%
10.80
5.40
201,000 201 14.47 106,000 -22,000
-17.19%
ALBK 30-Oct-14 CE 100.00 13.00 5.70
78.08%
13.00
6.10
200,000 50 17.30 376,000 -100,000
-21.01%
BHEL 30-Oct-14 CE 240.00 14.80 1.60
12.12%
15.50
11.40
200,000 100 26.94 476,000 -118,000
-19.87%
IRB 27-Nov-14 CE 270.00 5.75 -0.75
-11.54%
6.00
4.60
200,000 50 10.62 136,000 84,000
161.54%
TATAMTRDVR 27-Nov-14 CE 340.00 7.40 -1.15
-13.45%
8.95
6.60
200,000 100 15.48 298,000 126,000
73.26%
LT 30-Oct-14 CE 1,550.00 45.45 18.10
66.18%
47.05
26.00
199,500 798 75.29 106,250 -95,500
-47.34%
TCS 27-Nov-14 CE 2,600.00 43.55 10.25
30.78%
51.45
34.55
198,500 1,588 85.12 105,500 26,125
32.91%
APOLLOTYRE 27-Nov-14 CE 240.00 3.80 -0.80
-17.39%
4.65
3.60
198,000 99 8.12 270,000 138,000
104.55%
BANKINDIA 30-Oct-14 CE 280.00 0.10 -0.60
-85.71%
0.50
0.05
198,000 198 0.53 240,000 -38,000
-13.67%
IFCI 30-Oct-14 CE 32.50 3.90 0.80
25.81%
4.05
3.40
198,000 22 7.01 621,000 -126,000
-16.87%
UNIONBANK 27-Nov-14 CE 240.00 5.90 -0.85
-12.59%
6.55
5.30
198,000 99 11.31 166,000 46,000
38.33%
SYNDIBANK 27-Nov-14 CE 125.00 4.00 0.65
19.40%
4.05
2.70
196,000 49 6.51 264,000 96,000
57.14%
UCOBANK 30-Oct-14 CE 80.00 5.75 3.50
155.56%
5.80
2.00
196,000 49 7.06 312,000 -92,000
-22.77%
BANKBARODA 30-Oct-14 CE 900.00 9.15 -0.25
-2.66%
11.00
3.50
195,000 390 13.81 80,000 -8,000
-9.09%
HINDALCO 27-Nov-14 CE 155.00 9.90 1.90
23.75%
10.45
6.95
194,000 97 17.09 332,000 24,000
7.79%
CENTURYTEX 27-Nov-14 CE 600.00 8.65 6.40
284.44%
9.40
2.25
193,000 193 11.83 55,000 36,000
189.47%
AXISBANK 30-Oct-14 CE 440.00 0.10 -0.10
-50.00%
0.40
0.05
192,500 154 0.23 322,500 -37,500
-10.42%
ICICIBANK 30-Oct-14 CE 1,640.00 0.10 -3.30
-97.06%
4.80
0.05
192,250 769 4.08 95,250 11,500
13.73%
HDFCBANK 27-Nov-14 CE 900.00 21.65 3.05
16.40%
22.90
15.85
192,000 384 39.01 369,500 114,000
44.62%
IDBI 30-Oct-14 CE 67.50 0.85 -0.10
-10.53%
1.00
0.35
192,000 48 1.29 108,000 -56,000
-34.15%
LICHSGFIN 27-Nov-14 CE 350.00 11.70 2.20
23.16%
12.40
8.00
192,000 192 20.97 173,000 65,000
60.19%
MARUTI 27-Nov-14 CE 3,300.00 72.00 3.80
5.57%
106.85
57.00
191,000 1,528 150.81 70,250 57,250
440.38%
TATAMOTORS 27-Nov-14 CE 550.00 8.50 -0.75
-8.11%
10.00
7.30
191,000 191 16.77 153,000 19,000
14.18%
BANKBARODA 30-Oct-14 CE 920.00 0.15 -2.45
-94.23%
3.05
0.05
190,000 380 1.90 181,000 9,000
5.23%
CROMPGREAV 27-Nov-14 CE 210.00 2.10 -0.35
-14.29%
2.30
1.55
190,000 95 3.59 212,000 28,000
15.22%
CAIRN 30-Oct-14 CE 300.00 0.10 -0.15
-60.00%
0.30
0.05
188,000 188 0.11 592,000 -1,000
-0.17%
RPOWER 27-Nov-14 CE 72.50 3.30 0.00
0.00%
3.60
2.95
188,000 47 6.13 216,000 88,000
68.75%
INFY 27-Nov-14 CE 4,000.00 71.00 22.00
44.90%
93.50
56.00
186,125 1,489 145.33 72,625 10,375
16.67%
IDFC 27-Nov-14 CE 140.00 11.10 2.50
29.07%
11.80
7.60
186,000 93 17.74 152,000 -2,000
-1.30%
RELINFRA 27-Nov-14 CE 600.00 27.30 7.45
37.53%
29.00
17.20
184,500 369 43.58 95,500 46,500
94.90%
ANDHRABANK 30-Oct-14 CE 70.00 11.40 4.85
74.05%
11.55
5.25
184,000 46 16.30 260,000 -64,000
-19.75%
FEDERALBNK 27-Nov-14 CE 140.00 5.40 -0.05
-0.92%
5.70
4.65
184,000 46 9.20 208,000 68,000
48.57%
HDIL 27-Nov-14 CE 75.00 8.90 2.75
44.72%
8.90
7.00
184,000 23 14.26 88,000 88,000
0.00%
IOB 27-Nov-14 CE 57.50 2.80 -1.75
-38.46%
2.90
2.25
184,000 23 4.66 120,000 112,000
1,400.00%
JINDALSTEL 27-Nov-14 CE 180.00 3.35 0.00
0.00%
4.00
2.55
184,000 184 5.94 222,000 10,000
4.72%
NTPC 27-Nov-14 CE 155.00 1.35 -0.05
-3.57%
1.50
1.15
184,000 92 2.47 226,000 68,000
43.04%
RCOM 27-Nov-14 CE 120.00 0.60 0.10
20.00%
0.70
0.50
184,000 92 1.09 188,000 134,000
248.15%
UNIONBANK 27-Nov-14 CE 230.00 9.40 -0.90
-8.74%
10.00
8.00
184,000 92 16.82 158,000 72,000
83.72%
TVSMOTOR 27-Nov-14 CE 270.00 6.55 -1.05
-13.82%
6.90
5.10
182,000 91 11.67 148,000 124,000
516.67%
SBIN 27-Nov-14 CE 2,700.00 65.50 -4.60
-6.56%
71.25
59.60
181,125 1,449 118.55 144,375 55,125
61.76%
ALBK 27-Nov-14 CE 105.00 10.00 4.00
66.67%
10.00
5.45
180,000 45 13.57 100,000 60,000
150.00%
NIFTY 27-Nov-14 CE 7,600.00 594.70 61.70
11.58%
611.95
534.10
179,750 3,595 1,047.83 397,600 26,050
7.01%
NIFTY 27-Nov-14 CE 6,300.00 1,875.00 63.20
3.49%
1,894.00
1,808.60
178,050 3,561 3,297.45 762,200 171,150
28.96%
COALINDIA 27-Nov-14 CE 360.00 10.85 0.35
3.33%
12.15
9.65
178,000 178 19.38 159,000 93,000
140.91%
UNIONBANK 27-Nov-14 CE 250.00 3.65 -0.60
-14.12%
4.00
3.00
178,000 89 6.46 158,000 128,000
426.67%
TCS 30-Oct-14 CE 2,700.00 0.10 -0.30
-75.00%
0.40
0.05
176,750 1,414 0.32 365,625 -42,250
-10.36%
ADANIPOWER 27-Nov-14 CE 47.50 1.45 -0.20
-12.12%
1.50
1.25
176,000 22 2.45 360,000 136,000
60.71%
APOLLOTYRE 27-Nov-14 CE 230.00 6.25 -1.20
-16.11%
7.45
6.00
176,000 88 11.62 190,000 62,000
48.44%
EXIDEIND 27-Nov-14 CE 160.00 4.70 0.45
10.59%
5.60
4.05
176,000 88 8.41 192,000 70,000
57.38%
INDIACEM 30-Oct-14 CE 120.00 0.05 -0.05
-50.00%
0.05
0.05
176,000 44 0.09 764,000 -20,000
-2.55%
IDBI 30-Oct-14 CE 60.00 8.30 1.30
18.57%
8.35
7.00
176,000 44 13.60 192,000 -72,000
-27.27%
IRB 27-Nov-14 CE 250.00 13.80 -1.15
-7.69%
14.00
11.95
176,000 44 22.79 132,000 36,000
37.50%
IOB 30-Oct-14 CE 62.50 0.05 -0.10
-66.67%
0.10
0.05
176,000 22 0.11 208,000 104,000
100.00%
LT 27-Nov-14 CE 1,700.00 18.00 3.40
23.29%
19.40
13.85
175,750 703 30.18 272,750 118,500
76.82%
LT 27-Nov-14 CE 1,600.00 50.65 6.75
15.38%
53.55
42.00
175,250 701 85.56 148,500 36,500
32.59%
BANKNIFTY 30-Oct-14 CE 17,100.00 0.10 -2.75
-96.49%
1.35
0.05
174,675 6,987 1.12 115,475 29,375
34.12%
CENTURYTEX 27-Nov-14 CE 580.00 14.15 10.15
253.75%
15.20
4.15
174,000 174 17.94 81,000 53,000
189.29%
HDFCBANK 30-Oct-14 CE 860.00 35.85 3.95
12.38%
37.00
28.75
174,000 348 59.77 90,000 -169,500
-65.32%
TECHM 30-Oct-14 CE 2,450.00 30.05 8.60
40.09%
58.00
19.00
173,000 1,384 66.29 22,375 -50,125
-69.14%
IDBI 30-Oct-14 CE 65.00 3.20 0.20
6.67%
3.35
1.85
172,000 43 4.54 340,000 -52,000
-13.27%
SAIL 27-Nov-14 CE 90.00 0.95 -0.30
-24.00%
1.05
0.80
172,000 43 1.60 128,000 76,000
146.15%
UNIONBANK 30-Oct-14 CE 240.00 0.05 -0.25
-83.33%
0.15
0.05
172,000 86 0.09 246,000 0
0.00%
TITAN 30-Oct-14 CE 400.00 17.60 4.70
36.43%
20.60
15.70
171,000 171 30.80 69,000 -70,000
-50.36%
TATASTEEL 27-Nov-14 CE 520.00 3.60 0.15
4.35%
4.25
2.90
171,000 171 5.99 306,000 31,000
11.27%
GMRINFRA 27-Nov-14 CE 30.00 0.05 -0.05
-50.00%
0.10
0.05
170,000 17 0.12 130,000 10,000
8.33%
SSLT 27-Nov-14 CE 270.00 3.50 -1.50
-30.00%
4.90
3.35
170,000 85 6.55 188,000 80,000
74.07%
UNITECH 27-Nov-14 CE 30.00 0.05 0.00
0.00%
0.05
0.05
170,000 10 0.09 357,000 170,000
90.91%
HEXAWARE 27-Nov-14 CE 200.00 7.45 1.45
24.17%
9.00
6.60
168,000 84 13.41 108,000 82,000
315.38%
BHEL 27-Nov-14 CE 270.00 3.75 -0.05
-1.32%
4.00
3.10
168,000 84 6.06 368,000 76,000
26.03%
FEDERALBNK 27-Nov-14 CE 145.00 3.45 -0.35
-9.21%
3.50
2.80
168,000 42 5.31 124,000 44,000
55.00%
IRB 27-Nov-14 CE 280.00 3.45 -0.60
-14.81%
3.60
2.80
168,000 42 5.33 132,000 76,000
135.71%
L&TFH 27-Nov-14 CE 72.50 0.75 -0.10
-11.76%
0.85
0.70
168,000 42 1.29 308,000 76,000
32.76%
PTC 27-Nov-14 CE 95.00 1.65 0.35
26.92%
1.90
1.35
168,000 42 2.54 124,000 120,000
3,000.00%
PTC 30-Oct-14 CE 85.00 4.70 1.70
56.67%
4.90
3.00
168,000 42 6.22 216,000 8,000
3.85%
BANKINDIA 27-Nov-14 CE 280.00 10.25 -0.50
-4.65%
10.90
8.85
167,000 167 16.68 139,000 106,000
321.21%
ONGC 27-Nov-14 CE 410.00 7.65 0.75
10.87%
8.45
7.00
167,000 167 12.98 206,000 56,000
37.33%
NIFTY 24-Dec-14 CE 8,700.00 17.70 4.10
30.15%
20.50
12.25
166,850 3,337 27.61 1,135,550 25,650
2.31%
INDUSINDBK 30-Oct-14 CE 700.00 6.00 3.70
160.87%
10.20
0.65
166,500 333 6.39 72,000 -21,000
-22.58%
TATASTEEL 30-Oct-14 CE 450.00 24.55 2.90
13.39%
26.00
19.00
166,000 166 37.98 170,000 -139,000
-44.98%
NIFTY 27-Nov-14 CE 8,250.00 82.25 24.95
43.54%
88.00
54.20
165,550 3,311 123.65 71,000 39,700
126.84%
ORIENTBANK 27-Nov-14 CE 280.00 8.50 0.50
6.25%
8.90
6.30
164,000 82 12.71 96,000 -22,000
-18.64%
ICICIBANK 27-Nov-14 CE 1,700.00 14.00 -1.00
-6.67%
16.80
9.95
163,750 655 22.32 138,750 31,500
29.37%
TATAMOTORS 30-Oct-14 CE 500.00 26.50 1.10
4.33%
29.50
20.60
162,000 162 40.37 232,000 -120,000
-34.09%
ANDHRABANK 27-Nov-14 CE 75.00 8.00 3.00
60.00%
8.15
4.25
160,000 40 9.18 92,000 48,000
109.09%
JISLJALEQS 30-Oct-14 CE 90.00 0.05 -0.05
-50.00%
0.05
0.05
160,000 40 0.08 464,000 -72,000
-13.43%
NTPC 30-Oct-14 CE 140.00 6.85 0.40
6.20%
7.30
5.50
160,000 80 10.05 256,000 -134,000
-34.36%
TVSMOTOR 27-Nov-14 CE 260.00 10.40 -0.60
-5.45%
11.00
8.70
160,000 80 15.94 130,000 56,000
75.68%
UCOBANK 30-Oct-14 CE 82.50 3.20 2.20
220.00%
3.20
0.25
160,000 40 1.89 84,000 -32,000
-27.59%
JINDALSTEL 30-Oct-14 CE 180.00 0.05 -0.10
-66.67%
0.10
0.05
159,000 159 0.10 606,000 -5,000
-0.82%
CANBK 30-Oct-14 CE 390.00 0.20 -1.85
-90.24%
1.70
0.05
158,000 158 1.09 144,000 -17,000
-10.56%
UPL 30-Oct-14 CE 340.00 0.40 -3.90
-90.70%
4.80
0.05
158,000 79 4.03 92,000 -52,000
-36.11%
TATAGLOBAL 30-Oct-14 CE 155.00 2.40 -0.35
-12.73%
3.90
2.00
158,000 79 4.95 166,000 -62,000
-27.19%
TATACOMM 27-Nov-14 CE 400.00 15.55 7.75
99.36%
17.25
8.05
158,000 158 20.48 66,000 43,000
186.96%
NIFTY 30-Oct-14 CE 7,400.00 758.30 77.20
11.33%
765.00
694.95
157,850 3,157 1,134.75 12,700 -138,050
-91.58%
CENTURYTEX 27-Nov-14 CE 540.00 32.95 19.05
137.05%
35.00
13.50
157,000 157 36.79 58,000 23,000
65.71%
BHARTIARTL 27-Nov-14 CE 430.00 5.85 1.00
20.62%
6.30
3.85
155,000 155 8.23 127,000 37,000
41.11%
NIFTY 30-Oct-14 CE 7,700.00 455.70 72.00
18.76%
464.40
384.00
152,800 3,056 657.97 15,300 -95,650
-86.21%
NIFTY 27-Nov-14 CE 8,350.00 42.70 13.00
43.77%
49.00
28.00
151,100 3,022 60.38 79,350 50,100
171.28%
TITAN 27-Nov-14 CE 420.00 19.10 3.85
25.25%
21.95
16.00
151,000 151 27.63 83,000 20,000
31.75%
INFY 30-Oct-14 CE 3,850.00 94.80 56.80
149.47%
125.00
49.80
149,500 1,196 140.10 37,250 -81,000
-68.50%
ADANIENT 30-Oct-14 CE 480.00 0.10 -1.55
-93.94%
1.60
0.05
149,000 149 0.83 125,000 -53,000
-29.78%
COALINDIA 27-Nov-14 CE 370.00 6.75 0.15
2.27%
7.60
5.75
149,000 149 10.07 132,000 84,000
175.00%
RELCAPITAL 30-Oct-14 CE 480.00 0.05 -0.30
-85.71%
0.20
0.05
149,000 149 0.12 523,000 -35,000
-6.27%
HEXAWARE 30-Oct-14 CE 210.00 0.05 -0.05
-50.00%
0.10
0.05
148,000 74 0.09 236,000 28,000
13.46%
IBREALEST 30-Oct-14 CE 72.50 0.05 0.00
0.00%
0.05
0.05
148,000 37 0.07 104,000 -12,000
-10.34%
JISLJALEQS 27-Nov-14 CE 90.00 1.95 -0.75
-27.78%
2.20
1.75
148,000 37 2.84 184,000 88,000
91.67%
CAIRN 27-Nov-14 CE 300.00 3.00 -0.55
-15.49%
3.35
2.50
145,000 145 3.97 305,000 101,000
49.51%
PNB 30-Oct-14 CE 900.00 13.10 1.55
13.42%
15.65
3.40
144,500 289 10.95 50,500 -11,500
-18.55%
HEXAWARE 30-Oct-14 CE 205.00 0.05 -0.15
-75.00%
0.30
0.05
144,000 72 0.23 142,000 50,000
54.35%
JSWENERGY 30-Oct-14 CE 85.00 0.05 -0.15
-75.00%
0.10
0.05
144,000 36 0.07 204,000 124,000
155.00%
LUPIN 27-Nov-14 CE 1,400.00 26.55 -2.15
-7.49%
34.30
25.35
143,250 573 43.30 143,750 107,500
296.55%
RELINFRA 27-Nov-14 CE 580.00 38.60 9.90
34.49%
40.00
26.60
143,000 286 50.06 109,500 61,500
128.13%
NIFTY 27-Nov-14 CE 9,000.00 0.60 -0.05
-7.69%
0.95
0.40
142,700 2,854 0.97 132,750 30,800
30.21%
SUNPHARMA 30-Oct-14 CE 840.00 0.10 -3.00
-96.77%
4.00
0.05
142,500 285 2.08 105,000 -33,000
-23.91%
NIFTY 24-Dec-14 CE 8,100.00 258.30 42.85
19.89%
269.00
214.00
142,100 2,842 342.29 418,750 36,300
9.49%
AMBUJACEM 27-Nov-14 CE 240.00 2.70 0.20
8.00%
3.45
2.55
142,000 71 4.25 142,000 68,000
91.89%
AXISBANK 27-Nov-14 CE 420.00 19.25 2.50
14.93%
20.65
14.50
141,250 113 24.65 130,000 91,250
235.48%
AXISBANK 27-Nov-14 CE 450.00 5.45 1.05
23.86%
6.00
3.35
141,250 113 6.82 156,250 53,750
52.44%
MOTHERSUMI 30-Oct-14 CE 430.00 0.25 -0.15
-37.50%
3.00
0.05
141,000 141 2.10 42,000 -22,000
-34.38%
SBIN 30-Oct-14 CE 2,500.00 133.75 -16.10
-10.74%
150.60
120.00
140,500 1,124 186.04 86,625 -87,750
-50.32%
INFY 30-Oct-14 CE 4,050.00 0.05 -0.55
-91.67%
3.00
0.05
140,375 1,123 1.42 93,875 19,250
25.80%
BHEL 30-Oct-14 CE 220.00 33.80 0.45
1.35%
34.90
31.75
140,000 70 46.61 406,000 -104,000
-20.39%
HINDALCO 27-Nov-14 CE 180.00 1.40 0.45
47.37%
1.50
0.85
140,000 70 1.60 120,000 86,000
252.94%
SAIL 30-Oct-14 CE 75.00 8.35 0.55
7.05%
8.50
6.95
140,000 35 10.88 220,000 -124,000
-36.05%
TECHM 30-Oct-14 CE 2,550.00 0.15 -6.15
-97.62%
5.70
0.05
139,125 1,113 3.84 68,875 -5,375
-7.24%
BHARATFORG 27-Nov-14 CE 800.00 33.15 15.50
87.82%
34.00
20.10
138,000 138 38.46 43,000 22,000
104.76%
POWERGRID 27-Nov-14 CE 145.00 3.45 0.50
16.95%
3.90
2.75
138,000 69 4.39 130,000 70,000
116.67%
TATAMTRDVR 30-Oct-14 CE 320.00 7.55 -1.70
-18.38%
11.20
5.25
138,000 69 12.64 190,000 -46,000
-19.49%
NIFTY 30-Oct-14 CE 9,000.00 0.05 -0.15
-75.00%
0.10
0.05
137,850 2,757 0.07 871,450 -43,150
-4.72%
HCLTECH 30-Oct-14 CE 1,600.00 0.10 -0.45
-81.82%
2.75
0.05
137,250 549 1.55 84,500 -54,250
-39.10%
TATAMTRDVR 30-Oct-14 CE 340.00 0.05 -0.55
-91.67%
0.40
0.05
136,000 68 0.20 240,000 -6,000
-2.44%
TVSMOTOR 30-Oct-14 CE 250.00 6.15 0.75
13.89%
7.00
1.90
136,000 68 4.87 188,000 -22,000
-10.48%
HCLTECH 30-Oct-14 CE 1,550.00 25.25 23.20
1,131.71%
33.00
1.50
134,750 539 18.16 31,500 -35,000
-52.63%
WIPRO 30-Oct-14 CE 570.00 0.05 -0.70
-93.33%
1.40
0.05
134,500 269 0.62 116,000 -17,000
-12.78%
KTKBANK 27-Nov-14 CE 130.00 1.80 0.10
5.88%
1.95
1.45
134,000 67 2.22 124,000 110,000
785.71%
COALINDIA 30-Oct-14 CE 350.00 9.45 1.35
16.67%
11.90
6.50
133,000 133 12.48 370,000 -67,000
-15.33%
YESBANK 30-Oct-14 CE 600.00 60.90 21.55
54.76%
62.55
39.00
133,000 133 71.01 116,000 -79,000
-40.51%
ZEEL 30-Oct-14 CE 350.00 0.15 -0.55
-78.57%
1.05
0.05
133,000 133 0.51 152,000 0
0.00%
HINDPETRO 30-Oct-14 CE 540.00 0.05 -0.70
-93.33%
0.45
0.05
132,000 132 0.20 233,000 -28,000
-10.73%
NHPC 27-Nov-14 CE 25.00 0.10 0.00
0.00%
0.10
0.05
132,000 11 0.09 468,000 132,000
39.29%
TATAGLOBAL 27-Nov-14 CE 165.00 2.90 -0.50
-14.71%
3.80
2.80
132,000 66 4.40 174,000 64,000
58.18%
BANKNIFTY 30-Oct-14 CE 16,000.00 750.40 114.85
18.07%
774.25
559.00
130,125 5,205 845.42 165,000 -92,675
-35.97%
NMDC 30-Oct-14 CE 165.00 3.40 2.05
151.85%
4.40
1.50
130,000 65 3.60 148,000 -12,000
-7.50%
HDFC 27-Nov-14 CE 1,080.00 21.75 8.35
62.31%
24.00
11.90
129,500 518 25.89 104,000 93,500
890.48%
RELCAPITAL 30-Oct-14 CE 440.00 16.35 5.50
50.69%
17.00
7.50
128,000 128 17.73 76,000 -37,000
-32.74%
COALINDIA 30-Oct-14 CE 370.00 0.05 -0.15
-75.00%
0.20
0.05
127,000 127 0.10 347,000 -21,000
-5.71%
ARVIND 27-Nov-14 CE 320.00 6.35 0.20
3.25%
7.95
5.25
126,000 63 8.04 92,000 42,000
84.00%
JINDALSTEL 30-Oct-14 CE 140.00 18.20 0.70
4.00%
19.05
14.50
126,000 126 21.05 257,000 -67,000
-20.68%
UNIONBANK 30-Oct-14 CE 200.00 23.95 -1.85
-7.17%
26.60
22.60
126,000 63 30.37 196,000 -118,000
-37.58%
NIFTY 30-Oct-14 CE 7,600.00 559.00 74.15
15.29%
564.05
485.00
125,600 2,512 682.31 20,550 -82,600
-80.08%
SUNPHARMA 30-Oct-14 CE 830.00 0.65 -6.25
-90.58%
10.00
0.05
125,500 251 5.33 63,500 2,000
3.25%
AUROPHARMA 27-Nov-14 CE 1,000.00 25.95 -2.80
-9.74%
27.50
23.85
124,000 248 31.46 106,500 20,500
23.84%
EXIDEIND 27-Nov-14 CE 170.00 1.90 0.00
0.00%
2.35
1.50
124,000 62 2.37 156,000 62,000
65.96%
GAIL 30-Oct-14 CE 510.00 0.95 0.25
35.71%
4.00
0.05
124,000 124 2.01 35,000 30,000
600.00%
RPOWER 27-Nov-14 CE 77.50 1.45 -0.20
-12.12%
1.55
1.20
124,000 31 1.77 112,000 52,000
86.67%
TCS 27-Nov-14 CE 2,500.00 95.25 22.20
30.39%
106.00
76.00
123,125 985 114.91 58,625 -31,875
-35.22%
RELINFRA 30-Oct-14 CE 640.00 0.05 -0.25
-83.33%
0.15
0.05
123,000 246 0.07 303,500 -25,000
-7.61%
MCDOWELL-N 30-Oct-14 CE 2,450.00 0.25 -12.75
-98.08%
6.80
0.05
122,875 0 0.96 84,000 0
0.00%
TATAMTRDVR 27-Nov-14 CE 330.00 11.55 -1.15
-9.06%
13.20
10.80
122,000 61 14.63 148,000 32,000
27.59%
AXISBANK 30-Oct-14 CE 410.00 19.60 4.25
27.69%
20.45
11.90
121,250 97 20.18 215,000 -93,750
-30.36%
HINDUNILVR 30-Oct-14 CE 750.00 0.10 -0.35
-77.78%
0.95
0.05
120,500 241 0.14 234,500 -20,500
-8.04%
CAIRN 27-Nov-14 CE 290.00 5.70 -1.05
-15.56%
6.30
4.60
120,000 120 6.46 155,000 61,000
64.89%
DISHTV 27-Nov-14 CE 62.50 0.50 -0.70
-58.33%
0.55
0.40
120,000 15 0.54 136,000 48,000
54.55%
DISHTV 27-Nov-14 CE 65.00 0.25 -0.50
-66.67%
0.45
0.25
120,000 15 0.32 192,000 56,000
41.18%
AMBUJACEM 30-Oct-14 CE 235.00 0.05 -0.40
-88.89%
0.85
0.05
120,000 60 0.40 72,000 58,000
414.29%
IRB 30-Oct-14 CE 270.00 0.05 -0.20
-80.00%
0.10
0.05
120,000 30 0.06 404,000 -24,000
-5.61%
JPPOWER 27-Nov-14 CE 17.50 0.05 0.00
0.00%
0.05
0.05
120,000 8 0.06 165,000 105,000
175.00%
TATAPOWER 30-Oct-14 CE 95.00 0.05 -0.05
-50.00%
0.10
0.05
120,000 30 0.06 532,000 40,000
8.13%
ACC 30-Oct-14 CE 1,500.00 1.65 -5.20
-75.91%
20.00
0.05
119,250 477 10.11 46,750 -6,500
-12.21%
BANKINDIA 27-Nov-14 CE 300.00 3.95 -0.95
-19.39%
4.40
3.65
119,000 119 4.82 109,000 69,000
172.50%
BHARATFORG 27-Nov-14 CE 820.00 24.30 12.40
104.20%
25.20
15.60
118,000 118 24.58 50,000 36,000
257.14%
BHEL 30-Oct-14 CE 230.00 24.80 1.10
4.64%
26.00
21.50
118,000 59 27.73 530,000 -96,000
-15.34%
DLF 27-Nov-14 CE 145.00 2.55 0.25
10.87%
3.50
2.10
118,000 59 3.46 82,000 56,000
215.38%
HINDALCO 27-Nov-14 CE 175.00 2.15 0.65
43.33%
2.40
1.25
118,000 59 2.36 66,000 40,000
153.85%
PETRONET 30-Oct-14 CE 210.00 0.05 -0.05
-50.00%
0.20
0.05
118,000 59 0.08 160,000 44,000
37.93%
ADANIENT 30-Oct-14 CE 460.00 9.40 -0.80
-7.84%
15.00
7.00
116,000 116 10.86 67,000 -35,000
-34.31%
IDBI 27-Nov-14 CE 80.00 0.45 0.00
0.00%
0.50
0.35
116,000 29 0.44 136,000 108,000
385.71%
JUSTDIAL 30-Oct-14 CE 1,500.00 0.45 -11.40
-96.20%
13.75
0.05
114,750 918 1.74 74,625 56,750
317.48%
MOTHERSUMI 30-Oct-14 CE 420.00 4.55 2.45
116.67%
8.00
1.30
113,000 113 5.80 30,000 -33,000
-52.38%
SBIN 27-Nov-14 CE 2,650.00 86.50 -6.95
-7.44%
94.75
80.30
112,875 903 99.35 70,875 34,750
96.19%
BHEL 27-Nov-14 CE 280.00 2.25 0.05
2.27%
2.40
1.70
112,000 56 2.28 328,000 60,000
22.39%
CROMPGREAV 27-Nov-14 CE 220.00 1.20 -0.25
-17.24%
1.40
0.95
112,000 56 1.21 160,000 66,000
70.21%
GAIL 30-Oct-14 CE 500.00 10.05 5.90
142.17%
11.05
1.40
112,000 112 7.29 47,000 -11,000
-18.97%
RPOWER 27-Nov-14 CE 85.00 0.40 -0.10
-20.00%
0.50
0.35
112,000 28 0.45 232,000 60,000
34.88%
SSLT 30-Oct-14 CE 240.00 12.85 -2.85
-18.15%
16.10
11.70
112,000 56 15.18 432,000 -82,000
-15.95%
AUROPHARMA 27-Nov-14 CE 960.00 42.10 -4.05
-8.78%
45.00
39.00
111,500 223 46.27 61,000 39,500
183.72%
HDFCBANK 27-Nov-14 CE 920.00 11.90 1.75
17.24%
12.55
7.85
111,500 223 11.60 115,000 46,000
66.67%
HDFC 30-Oct-14 CE 1,040.00 22.35 12.40
124.62%
29.00
5.60
111,250 445 16.71 56,250 -61,000
-52.03%
BHARATFORG 27-Nov-14 CE 780.00 42.80 18.25
74.34%
43.95
27.40
111,000 111 40.04 26,000 14,000
116.67%
ADANIPORTS 27-Nov-14 CE 270.00 12.80 0.25
1.99%
13.90
11.90
110,000 55 14.30 78,000 28,000
56.00%
VOLTAS 27-Nov-14 CE 250.00 11.30 0.00
0.00%
11.90
9.00
110,000 55 11.63 72,000 34,000
89.47%
NIFTY 27-Nov-14 CE 6,500.00 1,675.35 63.35
3.93%
1,695.15
1,614.60
109,900 2,198 1,832.59 309,000 97,750
46.27%
BHARTIARTL 30-Oct-14 CE 430.00 0.05 -0.40
-88.89%
0.55
0.05
109,000 109 0.12 155,000 -11,000
-6.63%
ICICIBANK 30-Oct-14 CE 1,660.00 0.05 -1.30
-96.30%
1.80
0.05
108,500 434 0.88 47,750 29,000
154.67%
L&TFH 27-Nov-14 CE 67.50 2.45 -0.30
-10.91%
2.85
2.40
108,000 27 2.72 160,000 76,000
90.48%
RPOWER 30-Oct-14 CE 85.00 0.05 0.00
0.00%
0.05
0.05
108,000 27 0.05 732,000 4,000
0.55%
SSLT 27-Nov-14 CE 280.00 1.80 -1.00
-35.71%
2.85
1.65
108,000 54 2.22 128,000 60,000
88.24%
TATAGLOBAL 30-Oct-14 CE 170.00 0.05 -0.05
-50.00%
0.10
0.05
108,000 54 0.05 1,014,000 6,000
0.60%
NIFTY 24-Dec-14 CE 9,000.00 5.95 0.45
8.18%
6.50
4.50
107,950 2,159 6.32 1,651,950 -30,600
-1.82%
BHARTIARTL 27-Nov-14 CE 440.00 3.65 0.55
17.74%
4.05
2.40
107,000 107 3.55 85,000 48,000
129.73%
DRREDDY 30-Oct-14 CE 3,100.00 1.90 -4.45
-70.08%
28.85
0.05
106,875 855 11.95 60,125 -4,875
-7.50%
APOLLOTYRE 30-Oct-14 CE 200.00 15.75 -1.30
-7.62%
17.20
15.25
106,000 53 16.95 170,000 -92,000
-35.11%
ADANIPORTS 30-Oct-14 CE 280.00 0.05 -0.65
-92.86%
0.60
0.05
106,000 53 0.27 138,000 -32,000
-18.82%
NTPC 27-Nov-14 CE 160.00 0.75 -0.10
-11.76%
0.80
0.65
106,000 53 0.76 270,000 46,000
20.54%
POWERGRID 27-Nov-14 CE 150.00 1.70 0.30
21.43%
1.90
1.20
106,000 53 1.63 146,000 70,000
92.11%
ANDHRABANK 27-Nov-14 CE 95.00 0.75 0.40
114.29%
0.75
0.50
104,000 26 0.61 72,000 52,000
260.00%
DLF 27-Nov-14 CE 115.00 14.80 2.75
22.82%
17.80
11.90
104,000 52 15.01 126,000 -2,000
-1.56%
DLF 27-Nov-14 CE 180.00 0.30 -0.30
-50.00%
0.75
0.15
104,000 52 0.31 106,000 52,000
96.30%
FEDERALBNK 30-Oct-14 CE 135.00 4.45 0.40
9.88%
4.50
2.40
104,000 26 3.66 204,000 -60,000
-22.73%
IOB 27-Nov-14 CE 70.00 0.35 -0.30
-46.15%
0.45
0.20
104,000 13 0.30 120,000 88,000
275.00%
M&MFIN 30-Oct-14 CE 290.00 1.90 -0.45
-19.15%
2.50
0.20
104,000 104 1.70 38,000 -50,000
-56.82%
ORIENTBANK 30-Oct-14 CE 260.00 10.00 2.45
32.45%
10.90
3.75
104,000 52 7.03 76,000 -40,000
-34.48%
ONGC 30-Oct-14 CE 390.00 4.95 0.00
0.00%
8.00
4.10
104,000 104 6.53 84,000 -26,000
-23.64%
RELIANCE 27-Nov-14 CE 920.00 66.60 21.05
46.21%
68.00
43.80
103,250 413 60.72 101,500 -3,000
-2.87%
ICICIBANK 27-Nov-14 CE 1,620.00 40.70 -1.65
-3.90%
45.60
30.40
102,000 408 40.43 47,000 10,500
28.77%
NMDC 30-Oct-14 CE 175.00 0.05 0.00
0.00%
0.35
0.05
102,000 51 0.15 36,000 -16,000
-30.77%
UNITECH 27-Nov-14 CE 27.50 0.05 0.00
0.00%
0.10
0.05
102,000 6 0.07 51,000 51,000
0.00%
TATACOMM 30-Oct-14 CE 400.00 0.15 -0.05
-25.00%
2.00
0.05
101,000 101 0.68 55,000 -7,000
-11.29%
ARVIND 27-Nov-14 CE 330.00 4.40 0.20
4.76%
5.35
4.00
100,000 50 4.40 108,000 48,000
80.00%
COALINDIA 27-Nov-14 CE 380.00 3.70 -0.20
-5.13%
4.50
3.40
100,000 100 3.99 132,000 54,000
69.23%
DLF 30-Oct-14 CE 180.00 0.05 0.00
0.00%
0.05
0.05
100,000 50 0.05 1,498,000 14,000
0.94%
EXIDEIND 27-Nov-14 CE 165.00 3.00 0.20
7.14%
3.65
2.50
100,000 50 2.97 66,000 28,000
73.68%
EXIDEIND 30-Oct-14 CE 155.00 1.20 -0.05
-4.00%
3.00
0.55
100,000 50 1.57 74,000 -24,000
-24.49%
PFC 27-Nov-14 CE 280.00 12.05 -1.15
-8.71%
14.55
11.50
100,000 50 12.50 98,000 50,000
104.17%
RCOM 30-Oct-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
100,000 50 0.05 2,072,000 0
0.00%
INFY 30-Oct-14 CE 4,100.00 0.05 -0.55
-91.67%
1.25
0.05
99,750 798 0.39 220,250 -10,250
-4.45%
HINDUNILVR 30-Oct-14 CE 740.00 0.20 -0.55
-73.33%
0.70
0.05
99,500 199 0.31 155,000 -27,500
-15.07%
IFCI 27-Nov-14 CE 32.50 4.45 0.75
20.27%
4.55
3.75
99,000 11 3.97 162,000 72,000
80.00%
TITAN 27-Nov-14 CE 450.00 8.25 2.75
50.00%
9.45
6.70
99,000 99 7.30 88,000 69,000
363.16%
RECLTD 27-Nov-14 CE 300.00 11.95 0.00
0.00%
13.65
11.30
98,000 98 12.18 65,000 14,000
27.45%
HDFC 30-Oct-14 CE 1,100.00 0.05 -0.20
-80.00%
0.50
0.05
96,250 385 0.17 308,250 -27,000
-8.05%
ADANIPOWER 27-Nov-14 CE 55.00 0.20 -0.10
-33.33%
0.30
0.15
96,000 12 0.22 80,000 48,000
150.00%
INDIACEM 27-Nov-14 CE 105.00 8.90 3.25
57.52%
8.95
6.10
96,000 24 7.26 92,000 48,000
109.09%
IDEA 27-Nov-14 CE 165.00 3.80 0.10
2.70%
4.40
3.50
96,000 48 3.74 130,000 44,000
51.16%
JISLJALEQS 30-Oct-14 CE 80.00 4.70 -1.30
-21.67%
4.80
4.00
96,000 24 4.25 124,000 -84,000
-40.38%
L&TFH 27-Nov-14 CE 80.00 0.15 -0.15
-50.00%
0.30
0.15
96,000 24 0.18 116,000 84,000
262.50%
PNB 30-Oct-14 CE 940.00 0.10 -0.80
-88.89%
1.00
0.05
95,500 191 0.20 184,000 -15,500
-7.77%
HDFCBANK 30-Oct-14 CE 910.00 0.05 -0.45
-90.00%
0.45
0.05
95,000 190 0.20 137,500 -42,500
-23.61%
TCS 30-Oct-14 CE 2,850.00 0.05 -0.20
-80.00%
0.10
0.05
94,375 755 0.06 172,125 125
0.07%
DLF 30-Oct-14 CE 100.00 24.00 5.35
28.69%
25.05
20.40
94,000 47 20.76 178,000 -58,000
-24.58%
NMDC 27-Nov-14 CE 170.00 4.70 0.90
23.68%
5.20
4.15
94,000 47 4.47 88,000 28,000
46.67%
TCS 30-Oct-14 CE 2,900.00 0.05 -0.20
-80.00%
0.05
0.05
92,875 743 0.05 255,500 -1,125
-0.44%
INFY 30-Oct-14 CE 3,800.00 143.90 60.20
71.92%
178.60
99.50
92,625 741 137.65 53,000 -64,000
-54.70%
RELIANCE 30-Oct-14 CE 1,020.00 0.05 -0.15
-75.00%
0.20
0.05
92,250 369 0.06 393,000 -17,750
-4.32%
VOLTAS 27-Nov-14 CE 260.00 7.15 -0.15
-2.05%
7.90
6.00
92,000 46 6.28 80,000 22,000
37.93%
RELINFRA 27-Nov-14 CE 620.00 18.75 5.75
44.23%
20.00
11.10
91,500 183 14.90 41,000 23,000
127.78%
KOTAKBANK 30-Oct-14 CE 1,080.00 10.75 4.15
62.88%
14.00
2.70
91,000 182 7.00 20,000 -2,500
-11.11%
LICHSGFIN 27-Nov-14 CE 360.00 7.85 1.70
27.64%
8.40
5.15
91,000 91 6.56 96,000 12,000
14.29%
ARVIND 30-Oct-14 CE 280.00 16.75 -0.05
-0.30%
20.30
13.70
90,000 45 14.36 128,000 -54,000
-29.67%
HINDZINC 30-Oct-14 CE 170.00 0.30 -2.50
-89.29%
3.20
0.05
90,000 45 0.94 98,000 -16,000
-14.04%
SSLT 27-Nov-14 CE 250.00 10.75 -2.50
-18.87%
12.90
10.45
90,000 45 10.19 104,000 16,000
18.18%
TATAMTRDVR 27-Nov-14 CE 360.00 2.65 -0.70
-20.90%
3.45
2.40
90,000 45 2.70 74,000 38,000
105.56%
ICICIBANK 30-Oct-14 CE 1,550.00 63.30 10.15
19.10%
69.00
35.00
89,750 359 45.89 121,250 -55,750
-31.50%
SBIN 30-Oct-14 CE 2,550.00 83.35 -18.05
-17.80%
102.00
72.00
89,625 717 74.45 97,250 -49,625
-33.79%
WIPRO 27-Nov-14 CE 580.00 8.75 0.70
8.70%
9.70
8.15
89,500 179 8.09 101,000 65,000
180.56%
ICICIBANK 30-Oct-14 CE 1,580.00 31.40 1.75
5.90%
38.00
10.30
88,500 354 20.60 46,250 -14,750
-24.18%
ANDHRABANK 30-Oct-14 CE 65.00 15.80 4.80
43.64%
16.00
10.35
88,000 22 11.47 124,000 -80,000
-39.22%
ANDHRABANK 30-Oct-14 CE 90.00 0.05 0.00
0.00%
0.05
0.05
88,000 22 0.04 116,000 12,000
11.54%
ADANIENT 27-Nov-14 CE 480.00 17.30 1.60
10.19%
18.00
13.40
88,000 88 14.35 65,000 42,000
182.61%
HCLTECH 30-Oct-14 CE 1,500.00 72.65 53.75
284.39%
82.55
22.00
88,000 352 47.06 43,750 -29,750
-40.48%
IDEA 27-Nov-14 CE 170.00 2.50 0.15
6.38%
2.80
2.20
88,000 44 2.16 156,000 24,000
18.18%
JSWENERGY 30-Oct-14 CE 75.00 5.20 1.75
50.72%
5.55
3.00
88,000 22 3.46 144,000 -20,000
-12.20%
L&TFH 30-Oct-14 CE 65.00 2.50 -1.00
-28.57%
3.45
2.40
88,000 22 2.53 204,000 -60,000
-22.73%
PTC 30-Oct-14 CE 87.50 1.80 1.00
125.00%
2.50
0.70
88,000 22 1.47 72,000 40,000
125.00%
UPL 30-Oct-14 CE 350.00 0.05 -0.90
-94.74%
0.95
0.05
88,000 44 0.39 154,000 -40,000
-20.62%
HCLTECH 27-Nov-14 CE 1,600.00 36.95 17.45
89.49%
42.50
23.00
87,750 351 30.12 54,250 4,250
8.50%
NIFTY 30-Oct-14 CE 7,000.00 1,159.85 75.65
6.98%
1,163.00
1,084.00
87,750 1,755 986.36 10,250 -81,750
-88.86%
CAIRN 27-Nov-14 CE 280.00 9.85 -2.15
-17.92%
10.20
9.00
87,000 87 8.47 167,000 32,000
23.70%
CAIRN 30-Oct-14 CE 310.00 0.05 -0.05
-50.00%
0.10
0.05
87,000 87 0.04 435,000 -6,000
-1.36%
ITC 27-Nov-14 CE 380.00 1.50 -0.15
-9.09%
1.75
1.30
87,000 87 1.37 88,000 61,000
225.93%
M&MFIN 30-Oct-14 CE 300.00 0.05 -0.70
-93.33%
0.55
0.05
87,000 87 0.16 91,000 -15,000
-14.15%
RANBAXY 30-Oct-14 CE 660.00 0.05 -0.25
-83.33%
0.25
0.05
87,000 87 0.10 137,000 -8,000
-5.52%
INFY 27-Nov-14 CE 4,100.00 37.15 15.10
68.48%
51.95
27.00
86,750 694 38.44 53,125 34,625
187.16%
IDEA 27-Nov-14 CE 160.00 5.95 0.10
1.71%
6.70
5.45
86,000 43 5.17 120,000 14,000
13.21%
ICICIBANK 30-Oct-14 CE 1,500.00 114.55 13.15
12.97%
120.00
83.00
86,000 344 87.60 189,500 -67,500
-26.26%
TATAGLOBAL 27-Nov-14 CE 180.00 0.75 -0.05
-6.25%
1.00
0.65
86,000 43 0.71 126,000 54,000
75.00%
NIFTY 27-Nov-14 CE 7,000.00 1,190.45 71.85
6.42%
1,201.00
1,117.50
85,200 1,704 996.66 197,700 66,750
50.97%
BHARTIARTL 27-Nov-14 CE 400.00 18.55 1.75
10.42%
18.90
15.00
85,000 85 14.38 58,000 2,000
3.57%
RELIANCE 30-Oct-14 CE 920.00 57.70 26.30
83.76%
60.45
28.40
85,000 340 38.62 89,000 -29,000
-24.58%
TECHM 27-Nov-14 CE 2,500.00 61.25 14.85
32.00%
82.85
56.55
85,000 680 58.49 40,750 12,125
42.36%
NIFTY 30-Oct-14 CE 7,500.00 661.25 73.80
12.56%
665.00
584.40
84,300 1,686 530.12 39,400 -61,150
-60.82%
MARUTI 27-Nov-14 CE 3,400.00 37.95 1.75
4.83%
62.00
31.90
84,250 674 39.52 34,625 29,875
628.95%
HINDPETRO 27-Nov-14 CE 540.00 12.75 0.95
8.05%
13.00
9.40
84,000 84 9.56 113,000 25,000
28.41%
IBREALEST 30-Oct-14 CE 95.00 0.05 0.00
0.00%
0.05
0.05
84,000 21 0.04 24,000 -84,000
-77.78%
L&TFH 27-Nov-14 CE 65.00 4.05 -0.40
-8.99%
4.65
4.00
84,000 21 3.54 128,000 24,000
23.08%
LT 27-Nov-14 CE 1,650.00 31.05 5.00
19.19%
32.90
24.20
84,000 336 24.84 96,000 22,750
31.06%
PTC 27-Nov-14 CE 90.00 3.65 0.50
15.87%
4.00
3.00
84,000 21 2.95 56,000 36,000
180.00%
PTC 30-Oct-14 CE 95.00 0.05 -0.05
-50.00%
0.05
0.05
84,000 21 0.04 148,000 72,000
94.74%
RELCAPITAL 30-Oct-14 CE 500.00 0.05 -0.10
-66.67%
0.05
0.05
84,000 84 0.04 379,000 -4,000
-1.04%
RCOM 27-Nov-14 CE 102.50 4.75 1.15
31.94%
5.30
3.55
84,000 42 3.76 74,000 34,000
85.00%
UCOBANK 27-Nov-14 CE 95.00 1.30 0.65
100.00%
1.40
0.60
84,000 21 0.82 64,000 52,000
433.33%
VOLTAS 30-Oct-14 CE 230.00 16.65 0.85
5.38%
18.00
12.90
84,000 42 13.81 64,000 -66,000
-50.77%
TECHM 30-Oct-14 CE 2,600.00 0.05 -3.00
-98.36%
2.00
0.05
82,375 659 0.52 46,750 -16,125
-25.65%
NIFTY 27-Nov-14 CE 8,450.00 20.40 6.60
47.83%
23.00
13.30
82,050 1,641 15.69 67,000 54,650
442.51%
ITC 27-Nov-14 CE 350.00 12.05 0.25
2.12%
13.90
10.00
82,000 82 9.79 148,000 28,000
23.33%
JINDALSTEL 27-Nov-14 CE 190.00 1.95 0.10
5.41%
2.15
1.40
82,000 82 1.53 78,000 29,000
59.18%
ORIENTBANK 30-Oct-14 CE 290.00 0.05 -0.15
-75.00%
0.05
0.05
82,000 41 0.04 142,000 -20,000
-12.35%
RECLTD 30-Oct-14 CE 290.00 3.35 -1.80
-34.95%
8.80
2.55
82,000 82 5.13 52,000 -34,000
-39.53%
MOTHERSUMI 30-Oct-14 CE 400.00 24.25 8.80
56.96%
27.50
22.00
81,000 81 20.29 57,000 -50,000
-46.73%
SBIN 27-Nov-14 CE 2,800.00 33.05 -3.30
-9.08%
37.10
29.10
80,500 644 26.18 62,750 25,000
66.23%
KTKBANK 30-Oct-14 CE 125.00 0.05 -0.10
-66.67%
0.05
0.05
80,000 40 0.04 234,000 0
0.00%
RPOWER 27-Nov-14 CE 90.00 0.25 -0.05
-16.67%
0.25
0.25
80,000 20 0.20 188,000 72,000
62.07%
TATAPOWER 27-Nov-14 CE 92.50 2.40 -0.30
-11.11%
2.50
2.15
80,000 20 1.82 96,000 52,000
118.18%
BIOCON 27-Nov-14 CE 450.00 16.95 1.95
13.00%
18.70
15.05
79,500 159 13.44 34,000 3,000
9.68%
MCLEODRUSS 30-Oct-14 CE 270.00 0.35 -0.25
-41.67%
1.00
0.05
79,000 79 0.19 90,000 53,000
143.24%
IOC 30-Oct-14 CE 360.00 0.15 -2.55
-94.44%
3.00
0.05
78,000 78 0.90 97,000 -12,000
-11.01%
JINDALSTEL 27-Nov-14 CE 200.00 1.10 -0.10
-8.33%
1.20
0.70
78,000 78 0.80 195,000 35,000
21.88%
JINDALSTEL 30-Oct-14 CE 200.00 0.05 0.00
0.00%
0.05
0.05
78,000 78 0.04 888,000 -15,000
-1.66%
ADANIPORTS 30-Oct-14 CE 260.00 11.05 -1.10
-9.05%
13.60
10.00
78,000 39 9.38 96,000 -56,000
-36.84%
BANKNIFTY 30-Oct-14 CE 16,400.00 330.60 78.60
31.19%
360.00
170.00
77,875 3,115 184.35 9,200 -16,500
-64.20%
BIOCON 27-Nov-14 CE 460.00 12.75 1.45
12.83%
14.00
11.50
77,000 154 9.70 98,000 35,000
55.56%
TCS 27-Nov-14 CE 2,700.00 17.10 3.25
23.47%
20.70
14.00
76,125 609 13.45 105,875 2,000
1.93%
IBREALEST 30-Oct-14 CE 75.00 0.05 0.00
0.00%
0.05
0.05
76,000 19 0.04 868,000 4,000
0.46%
LICHSGFIN 27-Nov-14 CE 340.00 16.50 3.15
23.60%
17.10
13.30
75,000 75 11.75 69,000 4,000
6.15%
TCS 27-Nov-14 CE 2,550.00 66.35 16.55
33.23%
74.85
51.00
75,000 600 47.94 32,625 11,375
53.53%
HDFCBANK 30-Oct-14 CE 880.00 13.90 1.20
9.45%
17.50
10.00
74,500 149 10.37 82,000 -56,000
-40.58%
NIFTY 27-Nov-14 CE 7,700.00 501.85 59.15
13.36%
517.00
442.05
74,250 1,485 355.25 311,400 22,600
7.83%
CIPLA 30-Oct-14 CE 680.00 0.05 -0.40
-88.89%
0.50
0.05
74,000 74 0.15 74,000 -53,000
-41.73%
CENTURYTEX 30-Oct-14 CE 520.00 37.25 32.05
616.35%
38.40
5.00
74,000 74 14.61 34,000 -30,000
-46.88%
PFC 27-Nov-14 CE 300.00 5.10 -0.65
-11.30%
6.80
4.85
74,000 37 4.23 124,000 30,000
31.91%
CIPLA 30-Oct-14 CE 640.00 10.80 -4.85
-30.99%
23.00
9.00
73,000 73 12.83 58,000 -40,000
-40.82%
NIFTY 27-Nov-14 CE 7,500.00 694.20 64.05
10.16%
708.30
626.90
72,500 1,450 491.57 209,500 40,500
23.96%
M&M 30-Oct-14 CE 1,300.00 0.20 -6.65
-97.08%
8.00
0.05
72,250 289 0.87 69,250 6,250
9.92%
DISHTV 30-Oct-14 CE 62.50 0.05 -0.05
-50.00%
0.05
0.05
72,000 9 0.04 456,000 8,000
1.79%
FEDERALBNK 30-Oct-14 CE 130.00 9.40 -0.20
-2.08%
9.50
7.15
72,000 18 5.77 220,000 -68,000
-23.61%
HDIL 30-Oct-14 CE 95.00 0.05 0.00
0.00%
0.05
0.05
72,000 9 0.04 1,048,000 48,000
4.80%
IOB 27-Nov-14 CE 62.50 1.15 -0.90
-43.90%
1.60
0.85
72,000 9 0.87 72,000 16,000
28.57%
KTKBANK 30-Oct-14 CE 115.00 4.55 1.65
56.90%
5.00
2.60
72,000 36 2.61 490,000 -8,000
-1.61%
RCOM 30-Oct-14 CE 97.50 4.70 2.85
154.05%
4.75
1.30
72,000 36 2.04 38,000 -12,000
-24.00%
TATAPOWER 27-Nov-14 CE 90.00 3.50 -0.40
-10.26%
3.70
3.20
72,000 18 2.50 348,000 40,000
12.99%
NIFTY 24-Dec-14 CE 7,900.00 408.20 50.10
13.99%
595.40
358.90
71,400 1,428 284.00 1,996,500 10,450
0.53%
RELINFRA 27-Nov-14 CE 640.00 12.45 3.95
46.47%
13.10
6.85
71,000 142 7.08 40,500 24,500
153.13%
TATAMOTORS 27-Nov-14 CE 560.00 5.75 -0.65
-10.16%
7.05
5.35
71,000 71 4.36 127,000 42,000
49.41%
ZEEL 30-Oct-14 CE 345.00 1.90 0.70
58.33%
2.50
0.20
71,000 71 0.91 21,000 -3,000
-12.50%
PNB 30-Oct-14 CE 960.00 0.05 -0.25
-83.33%
0.30
0.05
70,500 141 0.05 162,500 -7,000
-4.13%
HDFC 27-Nov-14 CE 1,100.00 13.20 4.60
53.49%
15.00
7.25
70,250 281 7.90 45,000 19,250
74.76%
GMRINFRA 30-Oct-14 CE 17.50 3.10 -0.10
-3.13%
4.80
3.05
70,000 7 2.35 300,000 -40,000
-11.76%
IDEA 30-Oct-14 CE 155.00 4.55 0.10
2.25%
6.00
4.00
70,000 35 3.25 184,000 -12,000
-6.12%
AUROPHARMA 30-Oct-14 CE 940.00 10.05 -9.95
-49.75%
20.10
6.50
69,500 139 7.78 47,500 -24,000
-33.57%
CANBK 30-Oct-14 CE 400.00 0.05 -0.35
-87.50%
0.25
0.05
69,000 69 0.10 236,000 -14,000
-5.60%
LT 30-Oct-14 CE 1,500.00 96.55 21.35
28.39%
98.10
74.30
69,000 276 61.21 109,750 -38,000
-25.72%
ARVIND 30-Oct-14 CE 330.00 0.05 -0.05
-50.00%
0.05
0.05
68,000 34 0.03 280,000 -6,000
-2.10%
DLF 27-Nov-14 CE 170.00 0.60 -0.15
-20.00%
2.40
0.35
68,000 34 0.44 74,000 24,000
48.00%
DLF 30-Oct-14 CE 200.00 0.05 0.00
0.00%
0.05
0.05
68,000 34 0.03 1,128,000 4,000
0.36%
AMBUJACEM 30-Oct-14 CE 220.00 3.25 -2.90
-47.15%
8.30
3.00
68,000 34 4.58 220,000 -42,000
-16.03%
RPOWER 30-Oct-14 CE 80.00 0.05 0.00
0.00%
0.05
0.05
68,000 17 0.03 2,044,000 20,000
0.99%
SAIL 30-Oct-14 CE 70.00 13.35 0.25
1.91%
13.35
11.85
68,000 17 8.48 412,000 -56,000
-11.97%
UNITECH 30-Oct-14 CE 22.50 0.05 0.00
0.00%
0.05
0.05
68,000 4 0.03 14,314,000 -17,000
-0.12%
HCLTECH 27-Nov-14 CE 1,500.00 95.55 35.15
58.20%
104.00
69.00
67,500 270 57.00 36,250 -26,500
-42.23%
NIFTY 30-Oct-14 CE 8,600.00 0.10 -0.10
-50.00%
0.10
0.05
67,300 1,346 0.05 633,750 21,200
3.46%
CIPLA 27-Nov-14 CE 660.00 19.10 -3.50
-15.49%
25.85
18.00
67,000 67 15.03 54,000 31,000
134.78%
BANKNIFTY 30-Oct-14 CE 16,300.00 427.15 90.75
26.98%
456.10
262.00
66,550 2,662 223.99 36,075 -22,925
-38.86%
ASHOKLEY 27-Nov-14 CE 40.00 6.60 1.00
17.86%
6.60
5.80
66,000 6 3.97 110,000 66,000
150.00%
ASHOKLEY 30-Oct-14 CE 37.50 8.35 2.65
46.49%
8.35
7.65
66,000 6 5.12 99,000 -44,000
-30.77%
DLF 30-Oct-14 CE 105.00 19.20 5.80
43.28%
20.50
16.00
66,000 33 11.81 172,000 -42,000
-19.63%
DLF 30-Oct-14 CE 145.00 0.05 0.00
0.00%
0.10
0.05
66,000 33 0.03 362,000 40,000
12.42%
DABUR 30-Oct-14 CE 225.00 0.10 -0.15
-60.00%
0.65
0.05
66,000 33 0.17 38,000 18,000
90.00%
LUPIN 30-Oct-14 CE 1,380.00 0.05 -4.30
-98.85%
5.25
0.05
66,000 264 0.71 86,250 7,750
9.87%
ORIENTBANK 30-Oct-14 CE 300.00 0.05 -0.10
-66.67%
0.05
0.05
66,000 33 0.03 214,000 -58,000
-21.32%
PFC 27-Nov-14 CE 290.00 8.15 -1.00
-10.93%
10.10
7.35
66,000 33 5.89 124,000 20,000
19.23%
TATAMTRDVR 30-Oct-14 CE 360.00 0.05 -0.15
-75.00%
0.05
0.05
66,000 33 0.03 300,000 4,000
1.35%
NIFTY 24-Dec-14 CE 8,800.00 11.45 2.75
31.61%
12.80
8.00
65,500 1,310 7.40 186,650 19,100
11.40%
ZEEL 30-Oct-14 CE 330.00 17.15 6.95
68.14%
17.50
9.00
65,000 65 8.32 60,000 -24,000
-28.57%
ARVIND 27-Nov-14 CE 340.00 2.95 -0.10
-3.28%
3.80
2.60
64,000 32 2.05 64,000 34,000
113.33%
FEDERALBNK 30-Oct-14 CE 145.00 0.05 -0.05
-50.00%
0.05
0.05
64,000 16 0.03 860,000 4,000
0.47%
PFC 30-Oct-14 CE 260.00 17.00 0.80
4.94%
21.00
16.00
64,000 32 12.19 186,000 -40,000
-17.70%
SAIL 27-Nov-14 CE 80.00 4.50 -0.05
-1.10%
4.60
3.90
64,000 16 2.73 116,000 44,000
61.11%
TATAMTRDVR 27-Nov-14 CE 350.00 4.50 -0.65
-12.62%
5.50
4.20
64,000 32 2.97 100,000 20,000
25.00%
LUPIN 30-Oct-14 CE 1,400.00 0.05 -2.05
-97.62%
2.00
0.05
63,250 253 0.30 173,250 -32,750
-15.90%
CANBK 27-Nov-14 CE 400.00 12.50 -0.50
-3.85%
13.05
10.20
63,000 63 7.61 100,000 42,000
72.41%
IFCI 27-Nov-14 CE 42.50 0.25 -0.75
-75.00%
0.25
0.20
63,000 7 0.14 45,000 45,000
0.00%
JINDALSTEL 30-Oct-14 CE 190.00 0.05 -0.05
-50.00%
0.10
0.05
63,000 63 0.03 397,000 8,000
2.06%
MOTHERSUMI 30-Oct-14 CE 410.00 16.35 9.20
128.67%
17.70
9.00
63,000 63 9.42 23,000 -25,000
-52.08%
INFY 30-Oct-14 CE 4,200.00 0.10 -0.30
-75.00%
0.20
0.05
62,500 500 0.04 126,625 -3,125
-2.41%
RELINFRA 30-Oct-14 CE 620.00 0.05 -0.30
-85.71%
0.15
0.05
62,000 124 0.04 175,500 -10,500
-5.65%
AMBUJACEM 27-Nov-14 CE 235.00 3.65 0.25
7.35%
4.70
3.40
62,000 31 2.56 50,000 36,000
257.14%
NTPC 30-Oct-14 CE 135.00 12.10 0.40
3.42%
12.35
10.50
62,000 31 7.14 46,000 -32,000
-41.03%
BANKBARODA 30-Oct-14 CE 940.00 0.05 -0.55
-91.67%
0.40
0.05
61,500 123 0.10 127,500 33,000
34.92%
LT 27-Nov-14 CE 1,550.00 78.65 9.55
13.82%
81.50
68.15
61,500 246 46.14 135,000 37,250
38.11%
BANKNIFTY 27-Nov-14 CE 16,500.00 511.90 51.90
11.28%
530.00
400.00
61,050 2,442 283.48 79,075 29,325
58.94%
JINDALSTEL 27-Nov-14 CE 150.00 15.70 0.85
5.72%
16.45
12.45
61,000 61 8.95 138,000 14,000
11.29%
RELIANCE 27-Nov-14 CE 1,100.00 1.95 0.55
39.29%
2.50
1.10
60,750 243 1.01 173,750 46,500
36.54%
MARUTI 27-Nov-14 CE 3,250.00 95.70 7.50
8.50%
130.30
75.00
60,625 485 60.12 14,375 13,375
1,337.50%
HEROMOTOCO 30-Oct-14 CE 3,050.00 0.95 -15.75
-94.31%
15.00
0.05
60,375 483 4.82 35,125 8,000
29.49%
AUROPHARMA 27-Nov-14 CE 980.00 33.60 -3.90
-10.40%
35.60
29.75
60,000 120 19.37 37,000 21,000
131.25%
BHARATFORG 30-Oct-14 CE 760.00 40.00 30.75
332.43%
40.00
13.70
60,000 60 15.07 28,000 -22,000
-44.00%
CIPLA 30-Oct-14 CE 600.00 50.10 -3.55
-6.62%
61.40
48.55
60,000 60 32.71 68,000 -34,000
-33.33%
FEDERALBNK 27-Nov-14 CE 150.00 2.05 -0.05
-2.38%
2.10
1.50
60,000 15 1.07 96,000 20,000
26.32%
HINDALCO 30-Oct-14 CE 170.00 0.05 -0.05
-50.00%
0.05
0.05
60,000 30 0.03 834,000 12,000
1.46%
RELIANCE 27-Nov-14 CE 1,060.00 4.00 1.00
33.33%
4.45
2.00
60,000 240 1.81 87,000 46,250
113.50%
SYNDIBANK 30-Oct-14 CE 110.00 9.80 2.55
35.17%
9.80
6.30
60,000 15 4.49 356,000 -24,000
-6.32%
MARUTI 27-Nov-14 CE 3,200.00 122.05 10.55
9.46%
166.25
95.55
59,750 478 73.04 21,375 10,875
103.57%
HDFC 27-Nov-14 CE 1,060.00 29.70 7.55
34.09%
33.25
19.65
59,500 238 15.33 45,500 23,750
109.20%
NIFTY 27-Nov-14 CE 8,800.00 1.55 -0.60
-27.91%
1.95
0.80
59,250 1,185 0.93 152,200 31,850
26.46%
HEROMOTOCO 30-Oct-14 CE 3,100.00 0.10 -7.00
-98.59%
6.50
0.05
58,250 466 1.14 97,000 -5,750
-5.60%
INFY 27-Nov-14 CE 4,200.00 18.55 8.40
82.76%
25.85
13.35
58,125 465 12.10 46,750 29,500
171.01%
LICHSGFIN 30-Oct-14 CE 330.00 15.45 5.55
56.06%
16.50
9.00
58,000 58 8.09 98,000 -36,000
-26.87%
RELIANCE 30-Oct-14 CE 1,040.00 0.10 -0.05
-33.33%
0.10
0.05
58,000 232 0.03 409,750 -8,250
-1.97%
TITAN 27-Nov-14 CE 410.00 26.20 6.25
31.33%
27.60
22.00
58,000 58 13.95 64,000 11,000
20.75%
TATACOMM 30-Oct-14 CE 390.00 5.95 4.70
376.00%
10.00
1.00
58,000 58 2.80 19,000 -9,000
-32.14%
PNB 27-Nov-14 CE 920.00 30.20 2.90
10.62%
31.40
21.05
57,500 115 15.33 45,500 22,500
97.83%
RELIANCE 30-Oct-14 CE 1,060.00 0.05 -0.10
-66.67%
0.10
0.05
57,250 229 0.03 238,250 5,000
2.14%
BPCL 30-Oct-14 CE 720.00 0.10 -1.35
-93.10%
1.20
0.05
57,000 114 0.25 96,000 -7,500
-7.25%
GODREJIND 30-Oct-14 CE 290.00 3.70 -1.45
-28.16%
4.00
1.50
57,000 57 2.05 44,000 -35,000
-44.30%
HINDPETRO 27-Nov-14 CE 560.00 6.95 0.35
5.30%
7.20
5.05
57,000 57 3.51 54,000 7,000
14.89%
ONGC 27-Nov-14 CE 440.00 2.30 0.25
12.20%
2.75
2.15
57,000 57 1.33 149,000 23,000
18.25%
RECLTD 30-Oct-14 CE 280.00 12.35 -1.70
-12.10%
18.00
11.20
57,000 57 8.78 110,000 -20,000
-15.38%
ICICIBANK 27-Nov-14 CE 1,640.00 31.45 -1.60
-4.84%
36.50
23.00
56,250 225 17.31 29,000 11,500
65.71%
AUROPHARMA 30-Oct-14 CE 1,020.00 0.05 -1.60
-96.97%
1.75
0.05
56,000 112 0.15 85,000 -3,000
-3.41%
BANKINDIA 30-Oct-14 CE 290.00 0.05 -0.10
-66.67%
0.15
0.05
56,000 56 0.03 80,000 -48,000
-37.50%
HCLTECH 30-Oct-14 CE 1,580.00 0.65 -0.05
-7.14%
7.95
0.05
56,000 224 1.99 21,000 2,250
12.00%
INDIACEM 27-Nov-14 CE 125.00 1.55 0.75
93.75%
1.75
1.00
56,000 14 0.81 60,000 44,000
275.00%
IRB 30-Oct-14 CE 230.00 24.55 0.55
2.29%
24.55
19.80
56,000 14 12.05 152,000 -40,000
-20.83%
JPASSOCIAT 27-Nov-14 CE 50.00 0.05 0.00
0.00%
0.10
0.05
56,000 7 0.04 416,000 32,000
8.33%
JISLJALEQS 27-Nov-14 CE 95.00 0.95 -0.55
-36.67%
1.00
0.90
56,000 14 0.53 56,000 44,000
366.67%
SAIL 30-Oct-14 CE 87.50 0.05 0.00
0.00%
0.05
0.05
56,000 14 0.03 88,000 40,000
83.33%
TATAMTRDVR 30-Oct-14 CE 350.00 0.05 -0.15
-75.00%
0.10
0.05
56,000 28 0.03 210,000 -8,000
-3.67%
TVSMOTOR 30-Oct-14 CE 270.00 0.05 -0.25
-83.33%
0.15
0.05
56,000 28 0.04 176,000 2,000
1.15%
TECHM 27-Nov-14 CE 2,600.00 26.90 4.90
22.27%
39.50
26.00
55,625 445 17.86 19,375 14,125
269.05%
GAIL 27-Nov-14 CE 500.00 22.20 3.95
21.64%
23.05
17.85
55,000 55 11.73 27,000 8,000
42.11%
SKSMICRO 30-Oct-14 CE 320.00 0.10 -1.10
-91.67%
0.75
0.05
55,000 55 0.17 78,000 -12,000
-13.33%
LUPIN 30-Oct-14 CE 1,360.00 0.25 -10.10
-97.58%
12.00
0.05
54,250 217 2.65 43,750 6,250
16.67%
BHEL 30-Oct-14 CE 210.00 44.85 1.35
3.10%
45.20
41.70
54,000 27 23.78 410,000 -50,000
-10.87%
DABUR 30-Oct-14 CE 210.00 10.00 2.10
26.58%
13.50
9.00
54,000 27 5.93 68,000 -30,000
-30.61%
HINDALCO 30-Oct-14 CE 140.00 20.35 4.15
25.62%
20.50
15.00
54,000 27 9.70 114,000 -38,000
-25.00%
NMDC 27-Nov-14 CE 185.00 0.80 -3.80
-82.61%
1.95
0.80
54,000 27 0.51 50,000 50,000
0.00%
RANBAXY 27-Nov-14 CE 640.00 14.80 -1.30
-8.07%
19.50
14.10
54,000 54 9.12 56,000 15,000
36.59%
AXISBANK 30-Oct-14 CE 380.00 49.50 5.30
11.99%
49.50
43.70
53,750 43 25.87 138,750 -23,750
-14.62%
BANKNIFTY 30-Oct-14 CE 15,800.00 944.25 108.40
12.97%
960.00
763.00
53,150 2,126 451.34 16,125 -44,675
-73.48%
BHARATFORG 30-Oct-14 CE 840.00 0.05 -0.15
-75.00%
0.20
0.05
53,000 53 0.07 74,000 -8,000
-9.76%
KOTAKBANK 30-Oct-14 CE 1,100.00 0.40 -0.90
-69.23%
3.50
0.05
53,000 106 0.83 54,000 -13,500
-20.00%
HAVELLS 30-Oct-14 CE 280.00 0.25 -2.40
-90.57%
4.50
0.05
52,500 42 0.87 45,000 -13,750
-23.40%
WIPRO 27-Nov-14 CE 560.00 16.85 0.85
5.31%
18.15
16.05
52,500 105 9.00 54,500 11,000
25.29%
TCS 30-Oct-14 CE 2,450.00 104.45 49.65
90.60%
115.00
60.00
52,125 417 47.37 54,125 -33,750
-38.41%
APOLLOTYRE 30-Oct-14 CE 190.00 26.00 3.40
15.04%
27.10
25.30
52,000 26 13.63 108,000 -50,000
-31.65%
DABUR 27-Nov-14 CE 230.00 4.25 0.40
10.39%
5.45
4.00
52,000 26 2.54 58,000 30,000
107.14%
AMBUJACEM 30-Oct-14 CE 210.00 14.60 -0.25
-1.68%
17.60
14.60
52,000 26 8.49 494,000 -30,000
-5.73%
HDFCBANK 30-Oct-14 CE 890.00 4.45 -1.30
-22.61%
9.00
1.80
52,000 104 2.27 60,000 8,000
15.38%
IDFC 30-Oct-14 CE 160.00 0.05 0.00
0.00%
0.05
0.05
52,000 26 0.03 674,000 30,000
4.66%
IRB 27-Nov-14 CE 240.00 20.75 0.75
3.75%
20.75
18.00
52,000 13 9.89 64,000 36,000
128.57%
L&TFH 30-Oct-14 CE 72.50 0.05 0.00
0.00%
0.05
0.05
52,000 13 0.03 716,000 -44,000
-5.79%
L&TFH 30-Oct-14 CE 75.00 0.05 0.00
0.00%
0.05
0.05
52,000 13 0.03 1,560,000 32,000
2.09%
ADANIPORTS 30-Oct-14 CE 290.00 0.05 -0.20
-80.00%
0.15
0.05
52,000 26 0.03 112,000 -10,000
-8.20%
SYNDIBANK 27-Nov-14 CE 130.00 2.50 0.50
25.00%
2.55
1.55
52,000 13 1.10 72,000 12,000
20.00%
SSLT 30-Oct-14 CE 280.00 0.05 -0.15
-75.00%
0.05
0.05
52,000 26 0.03 460,000 -18,000
-3.77%
UPL 27-Nov-14 CE 380.00 2.30 -7.75
-77.11%
2.60
2.05
52,000 26 1.24 48,000 48,000
0.00%
TATAPOWER 30-Oct-14 CE 85.00 5.40 -0.60
-10.00%
5.55
5.00
52,000 13 2.74 360,000 -36,000
-9.09%
WIPRO 27-Nov-14 CE 570.00 12.00 0.30
2.56%
13.30
11.60
52,000 104 6.39 43,000 21,500
100.00%
TCS 30-Oct-14 CE 2,650.00 0.05 -0.45
-90.00%
0.85
0.05
51,750 414 0.22 90,125 -14,750
-14.06%
PNB 30-Oct-14 CE 980.00 0.05 -0.20
-80.00%
0.30
0.05
51,500 103 0.03 118,000 -19,500
-14.18%
NIFTY 30-Oct-14 CE 6,500.00 1,661.45 78.90
4.99%
1,663.75
1,587.00
51,300 1,026 832.71 9,100 -46,900
-83.75%
BHARATFORG 30-Oct-14 CE 860.00 0.05 -0.20
-80.00%
0.10
0.05
51,000 51 0.03 117,000 11,000
10.38%
CANBK 30-Oct-14 CE 380.00 6.90 -0.10
-1.43%
9.00
3.00
51,000 51 3.11 94,000 -32,000
-25.40%
JSWSTEEL 30-Oct-14 CE 1,250.00 1.75 -9.00
-83.72%
13.00
0.20
50,250 201 3.02 19,500 -17,000
-46.58%
BIOCON 30-Oct-14 CE 450.00 0.30 -2.70
-90.00%
4.40
0.10
50,000 100 1.45 35,500 23,500
195.83%
DLF 30-Oct-14 CE 190.00 0.05 0.00
0.00%
0.05
0.05
50,000 25 0.03 770,000 20,000
2.67%
IDEA 30-Oct-14 CE 170.00 0.05 -0.05
-50.00%
0.05
0.05
50,000 25 0.03 604,000 6,000
1.00%
ITC 27-Nov-14 CE 365.00 4.80 0.00
0.00%
5.85
4.50
50,000 50 2.60 65,000 42,000
182.61%
NMDC 27-Nov-14 CE 180.00 1.90 0.20
11.76%
2.10
1.20
50,000 25 0.92 76,000 34,000
80.95%
ORIENTBANK 27-Nov-14 CE 270.00 12.80 0.85
7.11%
13.25
10.05
50,000 25 5.83 46,000 10,000
27.78%
BHARATFORG 27-Nov-14 CE 860.00 11.45 -19.75
-63.30%
12.00
6.00
49,000 49 4.75 24,000 24,000
0.00%
ONGC 30-Oct-14 CE 460.00 0.05 0.00
0.00%
0.05
0.05
49,000 49 0.02 518,000 1,000
0.19%
WIPRO 27-Nov-14 CE 600.00 4.15 0.15
3.75%
5.30
3.75
49,000 98 2.06 110,500 32,500
41.67%
AXISBANK 30-Oct-14 CE 450.00 0.10 0.05
100.00%
0.10
0.05
48,750 39 0.03 193,750 -8,750
-4.32%
HDFCBANK 27-Nov-14 CE 930.00 8.60 1.55
21.99%
9.00
5.50
48,500 97 3.59 100,500 14,000
16.18%
BANKNIFTY 27-Nov-14 CE 16,000.00 894.85 70.75
8.59%
918.55
756.00
48,425 1,937 395.54 89,400 38,425
75.38%
ALBK 27-Nov-14 CE 130.00 1.00 0.55
122.22%
1.05
0.50
48,000 12 0.40 52,000 48,000
1,200.00%
ADANIPOWER 30-Oct-14 CE 42.50 3.20 -0.40
-11.11%
3.25
3.10
48,000 6 1.52 160,000 -16,000
-9.09%
ASIANPAINT 30-Oct-14 CE 660.00 0.10 -0.70
-87.50%
0.30
0.05
48,000 96 0.09 81,000 -29,500
-26.70%
APOLLOTYRE 27-Nov-14 CE 210.00 15.40 -1.75
-10.20%
16.00
14.85
48,000 24 7.35 76,000 38,000
100.00%
CENTURYTEX 30-Oct-14 CE 580.00 0.10 0.05
100.00%
0.60
0.05
48,000 48 0.06 71,000 19,000
36.54%
DLF 30-Oct-14 CE 150.00 0.05 0.00
0.00%
0.05
0.05
48,000 24 0.02 1,798,000 8,000
0.45%
INDIACEM 27-Nov-14 CE 100.00 10.50 -0.30
-2.78%
10.50
9.95
48,000 12 4.86 68,000 48,000
240.00%
JPASSOCIAT 30-Oct-14 CE 20.00 10.55 0.15
1.44%
10.55
10.55
48,000 6 5.06 104,000 -16,000
-13.33%
JSWENERGY 27-Nov-14 CE 80.00 3.90 0.65
20.00%
4.00
3.25
48,000 12 1.77 112,000 32,000
40.00%
NHPC 30-Oct-14 CE 22.50 0.05 0.00
0.00%
0.05
0.05
48,000 4 0.02 4,596,000 0
0.00%
NMDC 27-Nov-14 CE 175.00 3.10 0.70
29.17%
3.50
2.55
48,000 24 1.48 36,000 30,000
500.00%
NMDC 30-Oct-14 CE 185.00 0.05 0.00
0.00%
0.05
0.05
48,000 24 0.02 70,000 28,000
66.67%
NTPC 27-Nov-14 CE 140.00 9.00 0.30
3.45%
9.00
8.00
48,000 24 3.96 92,000 44,000
91.67%
PFC 30-Oct-14 CE 300.00 0.05 -0.10
-66.67%
0.10
0.05
48,000 24 0.02 190,000 4,000
2.15%
PTC 27-Nov-14 CE 100.00 0.90 -3.70
-80.43%
0.90
0.60
48,000 12 0.35 32,000 32,000
0.00%
UNIONBANK 30-Oct-14 CE 250.00 0.05 -0.10
-66.67%
0.05
0.05
48,000 24 0.02 102,000 0
0.00%
AUROPHARMA 30-Oct-14 CE 900.00 50.30 -14.25
-22.08%
58.00
45.20
47,500 95 24.51 34,500 -39,000
-53.06%
BHARATFORG 27-Nov-14 CE 840.00 17.20 9.40
120.51%
18.00
8.05
47,000 47 6.93 25,000 16,000
177.78%
CIPLA 30-Oct-14 CE 620.00 30.75 -3.45
-10.09%
42.00
28.50
47,000 47 17.08 67,000 -34,000
-33.66%
ITC 27-Nov-14 CE 355.00 8.90 0.00
0.00%
10.40
7.60
47,000 47 4.31 40,000 15,000
60.00%
RELCAPITAL 27-Nov-14 CE 520.00 4.05 -0.20
-4.71%
4.50
3.15
47,000 47 1.80 48,000 17,000
54.84%
TATAMOTORS 30-Oct-14 CE 550.00 0.10 -0.15
-60.00%
0.10
0.05
47,000 47 0.03 343,000 5,000
1.48%
BANKBARODA 27-Nov-14 CE 940.00 21.60 0.65
3.10%
23.00
16.75
46,500 93 9.43 53,000 20,000
60.61%
TCS 30-Oct-14 CE 2,750.00 0.05 -0.20
-80.00%
0.10
0.05
46,500 372 0.03 202,375 750
0.37%
ARVIND 27-Nov-14 CE 290.00 17.95 0.50
2.87%
18.25
16.70
46,000 23 8.17 70,000 16,000
29.63%
APOLLOTYRE 27-Nov-14 CE 250.00 2.30 -0.70
-23.33%
2.75
2.20
46,000 23 1.12 64,000 28,000
77.78%
BHEL 30-Oct-14 CE 200.00 54.85 1.35
2.52%
55.15
52.20
46,000 23 24.82 222,000 -38,000
-14.62%
PETRONET 30-Oct-14 CE 205.00 0.05 -0.10
-66.67%
0.60
0.05
46,000 23 0.15 54,000 0
0.00%
TATAGLOBAL 27-Nov-14 CE 155.00 7.25 -0.20
-2.68%
8.20
6.95
46,000 23 3.52 40,000 20,000
100.00%
UNIONBANK 30-Oct-14 CE 210.00 13.85 -2.45
-15.03%
16.30
13.50
46,000 23 6.60 356,000 -30,000
-7.77%
PNB 27-Nov-14 CE 940.00 21.35 2.25
11.78%
22.05
14.05
45,500 91 8.14 39,500 4,500
12.86%
BANKNIFTY 30-Oct-14 CE 15,500.00 1,241.55 109.55
9.68%
1,251.90
1,050.00
45,450 1,818 515.27 41,950 -41,100
-49.49%
ITC 30-Oct-14 CE 370.00 0.05 -0.05
-50.00%
0.10
0.05
45,000 45 0.02 647,000 -18,000
-2.71%
ONGC 27-Nov-14 CE 390.00 15.75 0.60
3.96%
17.10
15.20
45,000 45 7.34 59,000 4,000
7.27%
PNB 27-Nov-14 CE 900.00 40.60 3.90
10.63%
42.00
30.00
45,000 90 14.85 38,000 25,000
192.31%
TATACHEM 30-Oct-14 CE 400.00 1.10 -1.15
-51.11%
4.30
0.65
45,000 45 0.89 48,000 -10,000
-17.24%
SBIN 27-Nov-14 CE 2,750.00 47.65 -3.70
-7.21%
51.25
42.30
44,750 358 21.02 36,500 12,250
50.52%
TCS 30-Oct-14 CE 3,000.00 0.05 -0.10
-66.67%
0.05
0.05
44,750 358 0.02 226,375 2,625
1.17%
ANDHRABANK 27-Nov-14 CE 82.50 3.75 1.15
44.23%
3.85
1.85
44,000 11 1.54 28,000 24,000
600.00%
APOLLOTYRE 30-Oct-14 CE 240.00 0.05 -0.05
-50.00%
0.10
0.05
44,000 22 0.02 460,000 12,000
2.68%
CROMPGREAV 30-Oct-14 CE 210.00 0.05 0.00
0.00%
0.05
0.05
44,000 22 0.02 1,236,000 12,000
0.98%
GAIL 27-Nov-14 CE 520.00 12.55 2.75
28.06%
13.10
10.80
44,000 44 5.20 29,000 25,000
625.00%
IDFC 30-Oct-14 CE 135.00 13.75 3.35
32.21%
13.75
9.60
44,000 22 5.13 510,000 -16,000
-3.04%
M&MFIN 27-Nov-14 CE 300.00 7.70 0.65
9.22%
8.15
6.65
44,000 44 3.31 45,000 26,000
136.84%
MOTHERSUMI 27-Nov-14 CE 440.00 12.60 3.20
34.04%
14.40
11.45
44,000 44 5.76 31,000 8,000
34.78%
RANBAXY 30-Oct-14 CE 680.00 0.05 -0.15
-75.00%
0.15
0.05
44,000 44 0.04 76,000 -3,000
-3.80%
TATAPOWER 27-Nov-14 CE 110.00 0.15 -0.05
-25.00%
0.15
0.10
44,000 11 0.06 44,000 24,000
120.00%
UNIONBANK 27-Nov-14 CE 220.00 14.20 -1.00
-6.58%
14.60
12.80
44,000 22 6.06 58,000 24,000
70.59%
UCOBANK 27-Nov-14 CE 87.50 3.45 0.75
27.78%
3.55
2.10
44,000 11 1.35 20,000 12,000
150.00%
UCOBANK 30-Oct-14 CE 87.50 0.05 0.00
0.00%
0.20
0.05
44,000 11 0.04 12,000 -4,000
-25.00%
UCOBANK 30-Oct-14 CE 90.00 0.05 -0.05
-50.00%
0.05
0.05
44,000 11 0.02 328,000 0
0.00%
MARUTI 30-Oct-14 CE 3,100.00 136.60 20.75
17.91%
192.00
77.00
43,375 347 57.05 19,625 -37,750
-65.80%
BANKNIFTY 27-Nov-14 CE 16,800.00 334.95 39.85
13.50%
349.00
243.55
43,250 1,730 132.74 29,850 18,275
157.88%
CIPLA 27-Nov-14 CE 700.00 6.75 -2.15
-24.16%
10.10
6.25
43,000 43 3.77 30,000 12,000
66.67%
LICHSGFIN 30-Oct-14 CE 320.00 25.05 4.95
24.63%
26.65
18.00
43,000 43 9.97 89,000 -20,000
-18.35%
ONGC 30-Oct-14 CE 440.00 0.05 -0.05
-50.00%
0.05
0.05
43,000 43 0.02 557,000 -3,000
-0.54%
RANBAXY 27-Nov-14 CE 650.00 11.55 -1.60
-12.17%
15.55
11.05
43,000 43 5.72 103,000 6,000
6.19%
TATAMOTORS 27-Nov-14 CE 500.00 34.00 -0.60
-1.73%
37.55
32.20
43,000 43 15.13 112,000 15,000
15.46%
HDFC 30-Oct-14 CE 1,020.00 42.15 16.25
62.74%
44.00
24.70
42,250 169 14.84 39,750 -24,000
-37.65%
NIFTY 30-Oct-14 CE 6,050.00 2,111.95 74.80
3.67%
2,140.00
2,034.00
42,100 842 876.65 7,500 -37,850
-83.46%
HEXAWARE 27-Nov-14 CE 210.00 4.20 1.45
52.73%
5.20
3.90
42,000 21 1.92 28,000 24,000
600.00%
CENTURYTEX 27-Nov-14 CE 620.00 4.65 3.45
287.50%
5.00
2.70
42,000 42 1.58 23,000 17,000
283.33%
HINDPETRO 27-Nov-14 CE 520.00 20.75 1.00
5.06%
21.50
17.00
42,000 42 8.14 95,000 10,000
11.76%
HINDZINC 27-Nov-14 CE 180.00 1.65 -0.40
-19.51%
2.60
1.60
42,000 21 0.87 36,000 28,000
350.00%
IGL 30-Oct-14 CE 390.00 2.00 -0.25
-11.11%
9.90
0.20
42,000 42 1.13 16,000 -11,000
-40.74%
NMDC 30-Oct-14 CE 150.00 18.20 6.50
55.56%
18.70
17.50
42,000 21 7.53 216,000 0
0.00%
ORIENTBANK 27-Nov-14 CE 290.00 5.35 0.15
2.88%
5.40
4.40
42,000 21 2.05 44,000 -2,000
-4.35%
ORIENTBANK 27-Nov-14 CE 300.00 3.50 0.10
2.94%
3.70
2.65
42,000 21 1.32 48,000 2,000
4.35%
ONGC 27-Nov-14 CE 430.00 3.75 0.70
22.95%
3.80
3.15
42,000 42 1.44 144,000 14,000
10.77%
SSLT 27-Nov-14 CE 290.00 0.90 -1.00
-52.63%
1.10
0.65
42,000 21 0.36 44,000 36,000
450.00%
TATASTEEL 30-Oct-14 CE 520.00 0.05 -0.05
-50.00%
0.05
0.05
42,000 42 0.02 613,000 5,000
0.82%
VOLTAS 27-Nov-14 CE 240.00 16.35 -0.05
-0.30%
16.35
14.00
42,000 21 6.43 60,000 36,000
150.00%
LT 30-Oct-14 CE 1,700.00 0.05 -0.20
-80.00%
0.15
0.05
41,750 167 0.03 106,750 -10,750
-9.15%
HINDUNILVR 30-Oct-14 CE 700.00 27.00 7.00
35.00%
29.50
20.35
41,500 83 11.25 53,000 -37,500
-41.44%
NIFTY 27-Nov-14 CE 7,400.00 791.05 63.70
8.76%
804.35
726.60
41,400 828 326.24 65,950 37,950
135.54%
BANKNIFTY 27-Nov-14 CE 18,000.00 28.30 6.75
31.32%
30.05
15.00
41,300 1,652 9.71 34,075 20,675
154.29%
HDFC 30-Oct-14 CE 1,000.00 64.75 16.75
34.90%
65.00
44.10
41,250 165 24.03 31,750 -14,750
-31.72%
TATASTEEL 30-Oct-14 CE 540.00 0.05 -0.05
-50.00%
0.05
0.05
41,000 41 0.02 514,000 33,000
6.86%
EXIDEIND 30-Oct-14 CE 165.00 0.10 0.00
0.00%
0.10
0.05
40,000 20 0.02 130,000 -8,000
-5.80%
GMRINFRA 27-Nov-14 CE 35.00 0.05 0.00
0.00%
0.05
0.05
40,000 4 0.02 60,000 40,000
200.00%
IDBI 27-Nov-14 CE 60.00 8.50 0.40
4.94%
9.05
7.70
40,000 10 3.39 48,000 20,000
71.43%
IRB 27-Nov-14 CE 290.00 2.10 -0.40
-16.00%
2.10
1.70
40,000 10 0.73 68,000 4,000
6.25%
IBREALEST 27-Nov-14 CE 80.00 0.45 -5.10
-91.89%
0.75
0.05
40,000 10 0.14 32,000 32,000
0.00%
JISLJALEQS 27-Nov-14 CE 100.00 0.35 -0.60
-63.16%
0.45
0.30
40,000 10 0.16 36,000 32,000
800.00%
PFC 30-Oct-14 CE 270.00 7.40 -2.10
-22.11%
12.00
7.25
40,000 20 3.54 80,000 -14,000
-14.89%
POWERGRID 30-Oct-14 CE 135.00 9.50 2.50
35.71%
9.80
7.40
40,000 20 3.20 214,000 -40,000
-15.75%
PETRONET 30-Oct-14 CE 195.00 3.50 2.25
180.00%
4.45
1.40
40,000 20 1.30 28,000 -24,000
-46.15%
RECLTD 27-Nov-14 CE 320.00 5.40 -0.05
-0.92%
6.40
5.00
40,000 40 2.28 35,000 1,000
2.94%
SAIL 30-Oct-14 CE 65.00 17.40 -0.60
-3.33%
17.75
17.40
40,000 10 7.02 52,000 -20,000
-27.78%
SAIL 30-Oct-14 CE 77.50 5.90 0.20
3.51%
6.00
4.45
40,000 10 2.07 108,000 -40,000
-27.03%
SAIL 30-Oct-14 CE 105.00 0.05 -3.40
-98.55%
0.05
0.05
40,000 10 0.02 40,000 40,000
0.00%
UPL 30-Oct-14 CE 330.00 9.75 -2.20
-18.41%
12.80
9.00
40,000 20 4.58 70,000 -26,000
-27.08%
TATACHEM 30-Oct-14 CE 410.00 0.05 -0.45
-90.00%
0.75
0.05
40,000 40 0.10 60,000 -7,000
-10.45%
BPCL 27-Nov-14 CE 700.00 25.45 -3.25
-11.32%
28.55
23.05
39,500 79 10.12 43,500 18,000
70.59%
HINDUNILVR 27-Nov-14 CE 730.00 15.80 2.25
16.61%
16.70
13.80
39,500 79 5.93 35,000 10,000
40.00%
SUNPHARMA 30-Oct-14 CE 850.00 0.10 -1.20
-92.31%
1.35
0.05
39,500 79 0.13 121,500 -9,500
-7.25%
HCLTECH 30-Oct-14 CE 1,520.00 56.45 48.00
568.05%
63.00
9.00
39,000 156 12.01 9,750 -25,250
-72.14%
HINDUNILVR 30-Oct-14 CE 760.00 0.05 -0.20
-80.00%
0.35
0.05
39,000 78 0.02 210,000 -17,000
-7.49%
YESBANK 27-Nov-14 CE 720.00 5.55 2.05
58.57%
5.75
3.85
39,000 39 1.76 37,000 29,000
362.50%
ZEEL 27-Nov-14 CE 350.00 9.80 1.40
16.67%
10.40
7.00
39,000 39 3.59 28,000 15,000
115.38%
WIPRO 30-Oct-14 CE 580.00 0.10 -0.05
-33.33%
0.20
0.05
38,500 77 0.03 159,500 -23,000
-12.60%
HCLTECH 30-Oct-14 CE 1,560.00 17.80 16.50
1,269.23%
25.05
2.50
38,250 153 4.70 7,750 -7,500
-49.18%
LICHSGFIN 27-Nov-14 CE 370.00 4.85 1.10
29.33%
5.25
4.00
38,000 38 1.72 31,000 22,000
244.44%
MOTHERSUMI 30-Oct-14 CE 440.00 0.10 0.00
0.00%
0.45
0.10
38,000 38 0.08 47,000 -6,000
-11.32%
POWERGRID 27-Nov-14 CE 140.00 6.55 0.95
16.96%
6.80
5.50
38,000 19 2.27 70,000 20,000
40.00%
BANKNIFTY 27-Nov-14 CE 17,200.00 161.90 22.35
16.02%
173.20
109.15
37,800 1,512 54.04 22,400 8,725
63.80%
SBIN 30-Oct-14 CE 2,400.00 234.90 -9.25
-3.79%
249.00
220.65
37,625 301 88.58 35,250 -31,500
-47.19%
AUROPHARMA 27-Nov-14 CE 1,060.00 11.35 -0.90
-7.35%
11.55
10.00
37,500 75 3.97 140,500 10,500
8.08%
ASIANPAINT 30-Oct-14 CE 650.00 0.15 -2.45
-94.23%
1.25
0.05
37,500 75 0.24 73,500 -3,500
-4.55%
AXISBANK 27-Nov-14 CE 400.00 27.85 -4.15
-12.97%
35.65
27.80
37,500 30 12.11 47,500 20,000
72.73%
INFY 27-Nov-14 CE 3,900.00 120.85 32.50
36.79%
151.00
97.20
37,250 298 47.01 42,125 -2,875
-6.39%
M&M 30-Oct-14 CE 1,280.00 11.50 -4.95
-30.09%
15.00
3.05
37,250 149 2.46 17,000 7,250
74.36%
TATACOMM 27-Nov-14 CE 420.00 8.05 4.85
151.56%
9.00
5.00
37,000 37 2.82 19,000 16,000
533.33%
RELIANCE 30-Oct-14 CE 1,100.00 0.05 -0.10
-66.67%
0.05
0.05
36,750 147 0.02 443,500 -5,000
-1.11%
WIPRO 30-Oct-14 CE 600.00 0.05 -0.10
-66.67%
0.10
0.05
36,500 73 0.02 430,500 -4,500
-1.03%
TECHM 30-Oct-14 CE 2,350.00 127.65 57.45
81.84%
156.00
100.00
36,375 291 49.36 36,875 -19,250
-34.30%
BIOCON 30-Oct-14 CE 460.00 0.30 -0.35
-53.85%
1.45
0.05
36,000 72 0.22 24,000 -9,500
-28.36%
BANKINDIA 30-Oct-14 CE 260.00 13.55 1.40
11.52%
13.85
10.65
36,000 36 4.21 338,000 -7,000
-2.03%
COALINDIA 30-Oct-14 CE 340.00 20.80 3.30
18.86%
21.40
17.60
36,000 36 7.03 453,000 -33,000
-6.79%
DLF 30-Oct-14 CE 170.00 0.05 0.00
0.00%
0.05
0.05
36,000 18 0.02 1,540,000 6,000
0.39%
IDBI 27-Nov-14 CE 67.50 3.95 0.45
12.86%
4.20
3.25
36,000 9 1.23 32,000 16,000
100.00%
ITC 30-Oct-14 CE 365.00 0.05 -0.10
-66.67%
0.15
0.05
36,000 36 0.02 153,000 -3,000
-1.92%
M&MFIN 27-Nov-14 CE 290.00 11.60 0.65
5.94%
12.30
10.25
36,000 36 4.06 45,000 22,000
95.65%
PETRONET 27-Nov-14 CE 200.00 6.65 1.65
33.00%
7.80
5.10
36,000 18 2.41 80,000 24,000
42.86%
SAIL 27-Nov-14 CE 82.50 3.30 0.45
15.79%
3.30
2.85
36,000 9 1.11 28,000 12,000
75.00%
SYNDIBANK 27-Nov-14 CE 115.00 8.10 1.00
14.08%
8.40
7.00
36,000 9 2.69 32,000 20,000
166.67%
SSLT 30-Oct-14 CE 290.00 0.05 -0.05
-50.00%
0.90
0.05
36,000 18 0.07 208,000 0
0.00%
UPL 30-Oct-14 CE 370.00 0.05 -0.05
-50.00%
0.25
0.05
36,000 18 0.02 64,000 -20,000
-23.81%
TATAPOWER 30-Oct-14 CE 87.50 3.00 -0.60
-16.67%
3.15
2.55
36,000 9 1.05 100,000 -20,000
-16.67%
BANKNIFTY 27-Nov-14 CE 16,700.00 393.45 43.30
12.37%
410.00
295.25
35,925 1,437 129.59 26,950 7,850
41.10%
SBIN 30-Oct-14 CE 2,800.00 0.05 -0.40
-88.89%
0.25
0.05
35,375 283 0.03 116,000 -3,375
-2.83%
CIPLA 27-Nov-14 CE 650.00 23.90 -4.25
-15.10%
31.75
21.85
35,000 35 9.20 78,000 7,000
9.86%
LICHSGFIN 30-Oct-14 CE 360.00 0.05 0.00
0.00%
0.50
0.05
35,000 35 0.03 136,000 7,000
5.43%
RANBAXY 27-Nov-14 CE 630.00 18.55 -2.15
-10.39%
24.15
18.05
35,000 35 7.60 32,000 6,000
23.08%
TATASTEEL 27-Nov-14 CE 450.00 32.20 0.20
0.63%
35.00
30.00
35,000 35 11.23 61,000 6,000
10.91%
TATASTEEL 27-Nov-14 CE 510.00 5.30 0.15
2.91%
5.75
4.35
35,000 35 1.80 42,000 15,000
55.56%
AXISBANK 27-Nov-14 CE 460.00 3.15 0.45
16.67%
3.50
2.00
35,000 28 0.93 52,500 26,250
100.00%
MARUTI 27-Nov-14 CE 3,350.00 52.10 2.15
4.30%
82.95
43.50
34,750 278 20.08 14,625 10,500
254.55%
NIFTY 30-Oct-14 CE 7,300.00 864.70 80.60
10.28%
865.80
790.45
34,600 692 295.02 3,950 -32,300
-89.10%
HINDUNILVR 27-Nov-14 CE 700.00 32.25 8.25
34.38%
34.80
28.80
34,500 69 10.54 34,500 33,000
2,200.00%
KOTAKBANK 27-Nov-14 CE 1,100.00 25.20 7.20
40.00%
26.15
17.10
34,500 69 7.60 30,500 18,000
144.00%
TCS 27-Nov-14 CE 2,650.00 28.25 6.50
29.89%
32.70
22.10
34,125 273 9.47 32,375 10,000
44.69%
ADANIENT 27-Nov-14 CE 500.00 9.95 0.45
4.74%
10.40
7.65
34,000 34 3.14 26,000 10,000
62.50%
CROMPGREAV 30-Oct-14 CE 220.00 0.05 0.00
0.00%
0.05
0.05
34,000 17 0.02 1,080,000 0
0.00%
HINDALCO 27-Nov-14 CE 190.00 0.55 -13.55
-96.10%
0.55
0.35
34,000 17 0.14 32,000 32,000
0.00%
INDUSINDBK 27-Nov-14 CE 700.00 24.65 5.85
31.12%
25.90
18.45
34,000 68 7.64 28,500 16,000
128.00%
MOTHERSUMI 27-Nov-14 CE 430.00 16.80 3.65
27.76%
18.75
15.60
34,000 34 5.94 22,000 12,000
120.00%
RELCAPITAL 30-Oct-14 CE 560.00 0.05 -0.05
-50.00%
0.05
0.05
34,000 34 0.02 120,000 3,000
2.56%
SUNPHARMA 30-Oct-14 CE 820.00 9.20 -4.65
-33.57%
16.00
7.05
34,000 68 3.69 74,500 -17,500
-19.02%
TATAGLOBAL 27-Nov-14 CE 175.00 1.20 -0.15
-11.11%
1.50
1.20
34,000 17 0.46 28,000 10,000
55.56%
TVSMOTOR 27-Nov-14 CE 300.00 1.20 -0.60
-33.33%
1.50
1.00
34,000 17 0.43 30,000 14,000
87.50%
NIFTY 30-Oct-14 CE 7,850.00 308.70 75.05
32.12%
313.55
228.95
33,950 679 91.79 23,150 -22,850
-49.67%
AUROPHARMA 27-Nov-14 CE 940.00 52.40 -15.90
-23.28%
53.50
48.00
33,500 67 16.86 22,000 16,500
300.00%
HDFCBANK 27-Nov-14 CE 890.00 25.70 0.20
0.78%
27.95
21.95
33,500 67 8.13 23,500 22,500
2,250.00%
TCS 27-Nov-14 CE 2,800.00 6.60 0.00
0.00%
8.05
5.60
33,500 268 2.43 61,125 16,375
36.59%
ADANIENT 30-Oct-14 CE 500.00 0.05 -0.20
-80.00%
0.10
0.05
33,000 33 0.02 102,000 -8,000
-7.27%
ASHOKLEY 27-Nov-14 CE 42.50 4.50 0.00
0.00%
4.50
4.00
33,000 3 1.37 121,000 33,000
37.50%
ASHOKLEY 27-Nov-14 CE 57.50 0.15 0.00
0.00%
0.15
0.10
33,000 3 0.04 77,000 11,000
16.67%
COALINDIA 27-Nov-14 CE 390.00 2.20 -0.15
-6.38%
2.50
2.00
33,000 33 0.74 56,000 25,000
80.65%
COALINDIA 30-Oct-14 CE 380.00 0.05 -0.05
-50.00%
0.05
0.05
33,000 33 0.02 415,000 -14,000
-3.26%
RELCAPITAL 30-Oct-14 CE 520.00 0.05 -0.05
-50.00%
0.05
0.05
33,000 33 0.02 235,000 4,000
1.73%
TATAMOTORS 27-Nov-14 CE 460.00 68.60 33.10
93.24%
69.30
64.80
33,000 33 22.36 34,000 33,000
3,300.00%
YESBANK 30-Oct-14 CE 580.00 83.20 24.20
41.02%
84.20
60.00
33,000 33 23.76 78,000 -24,000
-23.53%
NIFTY 26-Mar-15 CE 8,500.00 236.75 14.25
6.40%
247.00
227.10
32,600 16 77.23 226,100 28,500
14.42%
HINDUNILVR 27-Nov-14 CE 720.00 21.60 3.35
18.36%
22.25
16.30
32,500 65 6.40 39,000 -1,500
-3.70%
INDUSINDBK 30-Oct-14 CE 670.00 38.60 12.60
48.46%
40.05
19.30
32,500 65 11.49 83,000 -18,000
-17.82%
NIFTY 30-Oct-14 CE 6,600.00 1,559.35 70.70
4.75%
1,565.00
1,492.00
32,400 648 498.85 1,150 -19,800
-94.51%
HEXAWARE 30-Oct-14 CE 220.00 0.05 0.00
0.00%
0.05
0.05
32,000 16 0.02 182,000 -28,000
-13.33%
ALBK 30-Oct-14 CE 125.00 0.05 0.00
0.00%
0.05
0.05
32,000 8 0.02 416,000 8,000
1.96%
ARVIND 30-Oct-14 CE 340.00 0.05 0.00
0.00%
0.05
0.05
32,000 16 0.02 266,000 4,000
1.53%
CIPLA 30-Oct-14 CE 630.00 20.75 -4.85
-18.95%
33.00
19.00
32,000 32 8.62 33,000 -21,000
-38.89%
CAIRN 30-Oct-14 CE 295.00 0.05 -0.30
-85.71%
0.15
0.05
32,000 32 0.02 136,000 -19,000
-12.26%
DLF 30-Oct-14 CE 155.00 0.05 0.00
0.00%
0.05
0.05
32,000 16 0.02 428,000 22,000
5.42%
GAIL 27-Nov-14 CE 510.00 16.75 3.85
29.84%
18.25
14.00
32,000 32 5.22 22,000 19,000
633.33%
GAIL 27-Nov-14 CE 530.00 9.65 3.05
46.21%
9.70
6.00
32,000 32 2.76 30,000 29,000
2,900.00%
HINDUNILVR 27-Nov-14 CE 740.00 11.95 1.80
17.73%
12.60
7.70
32,000 64 3.36 54,000 6,000
12.50%
IDBI 30-Oct-14 CE 62.50 5.40 -0.10
-1.82%
5.50
4.50
32,000 8 1.65 124,000 -8,000
-6.06%
IGL 27-Nov-14 CE 400.00 12.10 2.60
27.37%
12.50
10.20
32,000 32 3.66 20,000 -4,000
-16.67%
IRB 30-Oct-14 CE 220.00 34.00 0.10
0.29%
34.00
30.00
32,000 8 10.44 120,000 -12,000
-9.09%
IBREALEST 30-Oct-14 CE 67.50 1.50 1.00
200.00%
1.85
0.35
32,000 8 0.33 16,000 0
0.00%
JSWENERGY 27-Nov-14 CE 85.00 2.00 0.50
33.33%
2.10
1.50
32,000 8 0.58 72,000 8,000
12.50%
JSWENERGY 30-Oct-14 CE 82.50 0.05 -0.05
-50.00%
0.15
0.05
32,000 8 0.03 32,000 12,000
60.00%
NMDC 30-Oct-14 CE 160.00 8.05 3.05
61.00%
8.75
7.00
32,000 16 2.55 360,000 -10,000
-2.70%
PFC 27-Nov-14 CE 320.00 1.95 -0.50
-20.41%
2.55
1.85
32,000 16 0.70 44,000 16,000
57.14%
RECLTD 27-Nov-14 CE 340.00 2.05 -0.30
-12.77%
2.75
2.00
32,000 32 0.73 53,000 8,000
17.78%
RPOWER 30-Oct-14 CE 90.00 0.05 0.00
0.00%
0.05
0.05
32,000 8 0.02 784,000 0
0.00%
SAIL 27-Nov-14 CE 75.00 7.60 0.60
8.57%
7.60
7.00
32,000 8 2.34 24,000 12,000
100.00%
TATAMOTORS 27-Nov-14 CE 510.00 27.30 -0.35
-1.27%
30.25
25.05
32,000 32 8.93 81,000 10,000
14.08%
TVSMOTOR 30-Oct-14 CE 230.00 27.10 2.60
10.61%
27.10
19.00
32,000 16 6.98 88,000 -22,000
-20.00%
NIFTY 27-Nov-14 CE 6,400.00 1,776.80 67.65
3.96%
1,790.00
1,715.00
31,750 635 553.47 83,000 30,150
57.05%
SBIN 27-Nov-14 CE 2,600.00 112.65 -8.15
-6.75%
122.80
104.20
31,750 254 35.63 45,250 14,125
45.38%
BPCL 27-Nov-14 CE 720.00 17.30 -2.60
-13.07%
19.30
15.55
31,500 63 5.50 51,500 8,000
18.39%
HDFCBANK 27-Nov-14 CE 910.00 16.50 2.35
16.61%
17.50
11.45
31,500 63 4.94 25,000 10,500
72.41%
NIFTY 27-Nov-14 CE 6,700.00 1,483.25 71.05
5.03%
1,495.00
1,420.85
31,250 625 460.74 189,400 26,250
16.09%
SKSMICRO 27-Nov-14 CE 320.00 10.05 -4.50
-30.93%
11.10
9.75
31,000 31 3.19 24,000 22,000
1,100.00%
TATAMOTORS 27-Nov-14 CE 450.00 76.65 -0.85
-1.10%
78.50
76.25
31,000 31 23.99 37,000 25,000
208.33%
ACC 27-Nov-14 CE 1,500.00 40.40 3.40
9.19%
47.55
36.90
30,750 123 13.49 19,000 12,500
192.31%
BANKBARODA 27-Nov-14 CE 920.00 30.10 2.60
9.45%
31.00
24.15
30,500 61 8.54 26,000 10,500
67.74%
BHEL 27-Nov-14 CE 240.00 14.85 -0.25
-1.66%
15.85
14.00
30,000 15 4.37 110,000 16,000
17.02%
CAIRN 27-Nov-14 CE 285.00 7.70 -1.30
-14.44%
7.85
6.95
30,000 30 2.23 33,000 21,000
175.00%
DABUR 30-Oct-14 CE 215.00 5.75 2.05
55.41%
7.50
4.60
30,000 15 1.80 60,000 -16,000
-21.05%
EXIDEIND 27-Nov-14 CE 175.00 1.05 0.05
5.00%
1.10
0.95
30,000 15 0.30 122,000 16,000
15.09%
AMBUJACEM 27-Nov-14 CE 245.00 1.90 0.40
26.67%
2.10
1.55
30,000 15 0.57 16,000 12,000
300.00%
IDFC 27-Nov-14 CE 170.00 0.50 -0.05
-9.09%
0.50
0.40
30,000 15 0.14 46,000 26,000
130.00%
IOC 30-Oct-14 CE 350.00 6.10 -1.20
-16.44%
8.30
5.45
30,000 30 1.97 31,000 -5,000
-13.89%
ORIENTBANK 27-Nov-14 CE 260.00 18.35 1.65
9.88%
19.15
16.20
30,000 15 5.30 22,000 2,000
10.00%
RCOM 27-Nov-14 CE 97.50 7.30 1.95
36.45%
7.30
6.55
30,000 15 2.06 18,000 10,000
125.00%
UPL 27-Nov-14 CE 350.00 9.15 -0.80
-8.04%
10.40
8.80
30,000 15 2.82 36,000 12,000
50.00%
TATAMTRDVR 30-Oct-14 CE 310.00 20.00 0.40
2.04%
20.55
18.00
30,000 15 5.80 70,000 -16,000
-18.60%
HCLTECH 27-Nov-14 CE 1,550.00 62.75 27.00
75.52%
68.50
41.80
29,750 119 16.40 14,250 -6,250
-30.49%
MARUTI 27-Nov-14 CE 3,500.00 18.35 -2.60
-12.41%
33.40
17.25
29,750 238 7.30 13,500 12,500
1,250.00%
BPCL 27-Nov-14 CE 740.00 10.75 -1.95
-15.35%
11.80
9.90
29,500 59 3.20 44,500 13,000
41.27%
M&M 27-Nov-14 CE 1,300.00 38.45 -5.05
-11.61%
41.10
29.20
29,500 118 10.65 37,750 14,000
58.95%
RELINFRA 27-Nov-14 CE 700.00 4.00 2.10
110.53%
4.50
2.00
29,000 58 1.04 16,500 3,500
26.92%
CIPLA 27-Nov-14 CE 690.00 8.40 -2.00
-19.23%
12.05
8.00
29,000 29 2.99 25,000 16,000
177.78%
HDFCBANK 27-Nov-14 CE 940.00 5.30 0.25
4.95%
6.25
3.70
29,000 58 1.44 52,500 1,500
2.94%
HINDPETRO 30-Oct-14 CE 500.00 21.60 1.60
8.00%
22.75
15.30
29,000 29 5.80 129,000 -21,000
-14.00%
ITC 27-Nov-14 CE 375.00 2.20 -0.30
-12.00%
2.45
1.85
29,000 29 0.63 18,000 14,000
350.00%
TATASTEEL 27-Nov-14 CE 540.00 1.45 0.00
0.00%
1.60
1.15
29,000 29 0.39 39,000 28,000
254.55%
TATACOMM 30-Oct-14 CE 380.00 16.10 12.05
297.53%
17.00
7.90
29,000 29 3.45 41,000 -17,000
-29.31%
PNB 27-Nov-14 CE 960.00 14.90 1.50
11.19%
15.50
9.50
28,500 57 3.53 28,000 8,500
43.59%
NIFTY 30-Oct-14 CE 6,400.00 1,762.65 80.75
4.80%
1,766.90
1,688.00
28,300 566 486.11 1,900 -20,850
-91.65%
ALBK 30-Oct-14 CE 140.00 0.05 0.00
0.00%
0.05
0.05
28,000 7 0.01 36,000 4,000
12.50%
BHEL 27-Nov-14 CE 220.00 29.50 0.90
3.15%
30.95
29.00
28,000 14 8.29 40,000 24,000
150.00%
BANKINDIA 30-Oct-14 CE 240.00 33.75 2.10
6.64%
34.00
29.90
28,000 28 9.21 63,000 -22,000
-25.88%
CANBK 27-Nov-14 CE 420.00 6.45 -0.70
-9.79%
6.70
5.15
28,000 28 1.70 83,000 17,000
25.76%
CANBK 30-Oct-14 CE 420.00 0.15 0.05
50.00%
0.15
0.05
28,000 28 0.02 76,000 0
0.00%
DLF 30-Oct-14 CE 160.00 0.05 0.00
0.00%
0.05
0.05
28,000 14 0.01 2,218,000 4,000
0.18%
AMBUJACEM 27-Nov-14 CE 225.00 7.50 -0.70
-8.54%
8.80
6.95
28,000 14 2.19 28,000 12,000
75.00%
INDIACEM 30-Oct-14 CE 125.00 0.05 0.00
0.00%
0.05
0.05
28,000 7 0.01 348,000 -20,000
-5.43%
IBREALEST 27-Nov-14 CE 70.00 3.35 1.35
67.50%
3.50
3.00
28,000 7 0.90 40,000 28,000
233.33%
IBREALEST 30-Oct-14 CE 65.00 2.10 0.05
2.44%
3.40
2.10
28,000 7 0.82 60,000 -12,000
-16.67%
KTKBANK 27-Nov-14 CE 135.00 1.05 0.15
16.67%
1.10
0.85
28,000 14 0.27 34,000 24,000
240.00%
ADANIPORTS 27-Nov-14 CE 300.00 2.55 -0.35
-12.07%
3.30
2.55
28,000 14 0.80 38,000 20,000
111.11%
PFC 30-Oct-14 CE 250.00 27.55 0.15
0.55%
31.00
26.75
28,000 14 7.97 110,000 -20,000
-15.38%
RELCAPITAL 27-Nov-14 CE 540.00 2.40 -0.30
-11.11%
2.40
1.90
28,000 28 0.59 54,000 22,000
68.75%
TATAMOTORS 30-Oct-14 CE 460.00 69.00 24.00
53.33%
69.70
62.50
28,000 28 18.39 21,000 -17,000
-44.74%
TATAPOWER 30-Oct-14 CE 80.00 10.40 0.65
6.67%
10.65
10.40
28,000 7 2.97 116,000 -24,000
-17.14%
VOLTAS 27-Nov-14 CE 270.00 4.60 0.15
3.37%
4.65
3.70
28,000 14 1.18 30,000 -6,000
-16.67%
RELINFRA 30-Oct-14 CE 560.00 37.95 16.30
75.29%
38.50
16.50
27,500 55 6.82 40,000 -12,000
-23.08%
ICICIBANK 30-Oct-14 CE 1,700.00 0.10 -0.30
-75.00%
0.50
0.05
27,500 110 0.08 109,500 1,000
0.92%
NIFTY 27-Nov-14 CE 6,250.00 1,918.05 60.05
3.23%
1,938.00
1,860.00
27,500 550 524.06 50,900 26,400
107.76%
CIPLA 27-Nov-14 CE 680.00 11.65 -2.20
-15.88%
16.00
10.90
27,000 27 3.73 24,000 4,000
20.00%
IOC 27-Nov-14 CE 380.00 7.20 0.55
8.27%
7.20
5.85
27,000 27 1.77 38,000 3,000
8.57%
KOTAKBANK 30-Oct-14 CE 1,020.00 69.00 11.00
18.97%
71.00
57.30
27,000 54 17.48 22,000 -24,500
-52.69%
M&M 27-Nov-14 CE 1,350.00 19.70 -2.75
-12.25%
20.95
14.00
27,000 108 4.52 24,250 5,000
25.97%
ZEEL 27-Nov-14 CE 340.00 15.25 3.25
27.08%
15.60
11.00
27,000 27 3.84 43,000 11,000
34.38%
SBIN 27-Nov-14 CE 2,500.00 178.70 -8.80
-4.69%
189.15
170.00
26,750 214 47.65 35,875 18,000
100.70%
BANKBARODA 27-Nov-14 CE 900.00 40.10 1.10
2.82%
40.20
32.80
26,500 53 9.91 37,500 9,000
31.58%
JSWSTEEL 30-Oct-14 CE 1,300.00 0.05 -0.90
-94.74%
3.00
0.05
26,500 106 0.07 42,500 -18,500
-30.33%
AXISBANK 30-Oct-14 CE 480.00 0.05 0.00
0.00%
2.00
0.05
26,250 21 0.08 18,750 17,500
1,400.00%
APOLLOTYRE 27-Nov-14 CE 200.00 21.50 -2.05
-8.70%
23.60
21.50
26,000 13 5.76 76,000 2,000
2.70%
BPCL 30-Oct-14 CE 740.00 0.05 -0.35
-87.50%
0.40
0.05
26,000 52 0.03 58,500 -18,000
-23.53%
CIPLA 27-Nov-14 CE 670.00 14.95 -3.30
-18.08%
21.10
14.25
26,000 26 4.86 17,000 -1,000
-5.56%
DLF 27-Nov-14 CE 155.00 1.25 0.40
47.06%
2.00
1.00
26,000 13 0.36 10,000 8,000
400.00%
HINDZINC 27-Nov-14 CE 170.00 4.75 -0.25
-5.00%
6.30
4.50
26,000 13 1.33 22,000 18,000
450.00%
PFC 27-Nov-14 CE 310.00 3.25 -0.25
-7.14%
4.10
2.65
26,000 13 0.92 16,000 4,000
33.33%
PETRONET 27-Nov-14 CE 210.00 3.65 1.15
46.00%
3.95
2.90
26,000 13 0.90 20,000 20,000
0.00%
RCOM 27-Nov-14 CE 107.50 2.85 0.50
21.28%
2.95
2.40
26,000 13 0.70 18,000 12,000
200.00%
RCOM 30-Oct-14 CE 120.00 0.05 0.00
0.00%
0.05
0.05
26,000 13 0.01 898,000 -6,000
-0.66%
RECLTD 30-Oct-14 CE 310.00 0.05 -0.25
-83.33%
0.40
0.05
26,000 26 0.04 23,000 6,000
35.29%
TATAMOTORS 30-Oct-14 CE 490.00 36.70 1.25
3.53%
39.00
33.40
26,000 26 9.57 157,000 -15,000
-8.72%
TVSMOTOR 30-Oct-14 CE 240.00 14.40 -0.30
-2.04%
21.70
10.00
26,000 13 3.81 156,000 -18,000
-10.34%
UNIONBANK 27-Nov-14 CE 270.00 1.30 -0.85
-39.53%
1.65
1.20
26,000 13 0.36 12,000 4,000
50.00%
TATACOMM 27-Nov-14 CE 410.00 11.30 6.10
117.31%
13.05
5.75
26,000 26 2.69 16,000 6,000
60.00%
MARUTI 30-Oct-14 CE 3,150.00 85.55 16.50
23.90%
135.15
41.00
25,875 207 21.42 18,250 -14,375
-44.06%
NIFTY 30-Oct-14 CE 6,700.00 1,462.80 84.50
6.13%
1,494.55
1,395.00
25,700 514 373.20 4,700 -25,500
-84.44%
NIFTY 27-Nov-14 CE 8,050.00 202.15 45.25
28.84%
211.55
152.85
25,650 513 47.86 22,700 7,050
45.05%
BPCL 30-Oct-14 CE 680.00 22.55 -2.45
-9.80%
25.00
15.60
25,500 51 5.42 114,000 -16,500
-12.64%
HCLTECH 30-Oct-14 CE 1,540.00 30.00 26.80
837.50%
40.00
6.00
25,250 101 4.65 10,250 -8,750
-46.05%
ITC 27-Nov-14 CE 340.00 18.90 -0.90
-4.55%
20.50
16.90
25,000 25 4.85 30,000 19,000
172.73%
RELIANCE 30-Oct-14 CE 1,200.00 0.05 -0.05
-50.00%
0.05
0.05
25,000 100 0.01 36,000 0
0.00%
RANBAXY 30-Oct-14 CE 600.00 22.10 -2.20
-9.05%
28.60
22.00
25,000 25 6.21 130,000 -4,000
-2.99%
TCS 30-Oct-14 CE 2,950.00 0.05 -0.15
-75.00%
0.05
0.05
25,000 200 0.01 94,750 0
0.00%
TATAMOTORS 27-Nov-14 CE 580.00 2.70 -0.45
-14.29%
3.05
0.70
25,000 25 0.61 20,000 8,000
66.67%
AXISBANK 27-Nov-14 CE 300.00 124.00 -0.50
-0.40%
124.00
124.00
25,000 20 31.00 335,000 25,000
8.06%
AXISBANK 30-Oct-14 CE 300.00 123.75 -0.75
-0.60%
123.75
123.75
25,000 20 30.94 - -25,000
-100.00%
YESBANK 27-Nov-14 CE 620.00 51.00 16.70
48.69%
51.00
33.70
25,000 25 10.32 49,000 9,000
22.50%
ZEEL 27-Nov-14 CE 360.00 6.00 1.45
31.87%
6.30
4.50
25,000 25 1.33 25,000 20,000
400.00%
MARUTI 30-Oct-14 CE 3,000.00 237.65 25.35
11.94%
293.55
190.00
24,875 199 59.63 20,500 -22,250
-52.05%
AUROPHARMA 30-Oct-14 CE 840.00 111.70 -5.30
-4.53%
115.00
108.70
24,500 49 27.32 15,000 -13,500
-47.37%
AUROPHARMA 30-Oct-14 CE 1,040.00 0.05 -0.45
-90.00%
0.15
0.05
24,500 49 0.02 59,000 -500
-0.84%
HINDUNILVR 27-Nov-14 CE 760.00 6.15 0.65
11.82%
6.50
4.15
24,500 49 1.35 47,000 6,000
14.63%
INFY 30-Oct-14 CE 3,700.00 242.55 61.85
34.23%
275.65
201.50
24,125 193 60.28 66,500 -13,625
-17.00%
HEXAWARE 27-Nov-14 CE 190.00 13.00 3.20
32.65%
14.35
13.00
24,000 12 3.37 44,000 -20,000
-31.25%
ANDHRABANK 30-Oct-14 CE 72.50 8.50 4.85
132.88%
8.50
8.50
24,000 6 2.04 40,000 -24,000
-37.50%
ALBK 30-Oct-14 CE 95.00 17.70 5.70
47.50%
18.00
11.90
24,000 6 3.94 36,000 -12,000
-25.00%
ADANIENT 27-Nov-14 CE 460.00 28.35 2.35
9.04%
29.00
25.35
24,000 24 6.67 18,000 15,000
500.00%
ADANIPOWER 27-Nov-14 CE 52.50 0.45 -0.10
-18.18%
0.45
0.40
24,000 3 0.10 48,000 24,000
100.00%
BIOCON 27-Nov-14 CE 500.00 3.50 0.50
16.67%
3.95
3.10
24,000 48 0.85 58,000 8,500
17.17%
COALINDIA 27-Nov-14 CE 350.00 15.65 0.85
5.74%
16.65
15.50
24,000 24 3.84 28,000 19,000
211.11%
DABUR 27-Nov-14 CE 220.00 8.25 0.60
7.84%
10.00
8.00
24,000 12 2.16 60,000 4,000
7.14%
DABUR 27-Nov-14 CE 225.00 5.60 0.45
8.74%
7.50
5.60
24,000 12 1.67 28,000 18,000
180.00%
EXIDEIND 30-Oct-14 CE 170.00 0.05 0.00
0.00%
0.05
0.05
24,000 12 0.01 358,000 0
0.00%
HDIL 30-Oct-14 CE 70.00 9.10 2.30
33.82%
9.10
9.10
24,000 3 2.18 32,000 8,000
33.33%
INDIACEM 30-Oct-14 CE 100.00 8.50 2.60
44.07%
8.50
8.50
24,000 6 2.04 24,000 0
0.00%
IGL 30-Oct-14 CE 440.00 0.05 -0.05
-50.00%
0.10
0.05
24,000 24 0.02 35,000 0
0.00%
INDUSINDBK 30-Oct-14 CE 660.00 49.00 17.00
53.13%
50.55
28.00
24,000 48 9.03 35,500 -18,500
-34.26%
IOC 27-Nov-14 CE 400.00 3.75 0.45
13.64%
3.95
2.55
24,000 24 0.77 152,000 3,000
2.01%
IBREALEST 30-Oct-14 CE 90.00 0.05 0.00
0.00%
0.05
0.05
24,000 6 0.01 156,000 0
0.00%
JPASSOCIAT 27-Nov-14 CE 20.00 10.50 -0.05
-0.47%
10.50
10.30
24,000 3 2.50 32,000 24,000
300.00%
JPASSOCIAT 27-Nov-14 CE 27.50 5.70 2.70
90.00%
5.70
4.00
24,000 3 1.09 48,000 16,000
50.00%
L&TFH 30-Oct-14 CE 80.00 0.05 0.00
0.00%
0.05
0.05
24,000 6 0.01 688,000 8,000
1.18%
LICHSGFIN 27-Nov-14 CE 330.00 22.65 3.90
20.80%
23.00
19.75
24,000 24 5.11 25,000 11,000
78.57%
NHPC 30-Oct-14 CE 12.50 10.35 5.70
122.58%
10.35
10.35
24,000 2 2.48 - -12,000
-100.00%
NHPC 30-Oct-14 CE 25.00 0.05 0.00
0.00%
0.05
0.05
24,000 2 0.01 2,352,000 12,000
0.51%
NMDC 27-Nov-14 CE 165.00 7.10 1.00
16.39%
7.50
6.35
24,000 12 1.68 24,000 12,000
100.00%
NTPC 30-Oct-14 CE 160.00 0.05 0.00
0.00%
0.05
0.05
24,000 12 0.01 386,000 16,000
4.32%
PETRONET 30-Oct-14 CE 180.00 17.10 3.20
23.02%
17.10
13.75
24,000 12 3.66 44,000 -18,000
-29.03%
RANBAXY 27-Nov-14 CE 660.00 8.75 -1.00
-10.26%
11.95
8.40
24,000 24 2.52 31,000 -5,000
-13.89%
TATACHEM 27-Nov-14 CE 410.00 9.30 1.10
13.41%
10.00
8.20
24,000 24 2.13 24,000 10,000
71.43%
TATAMOTORS 30-Oct-14 CE 450.00 78.00 2.55
3.38%
78.60
74.30
24,000 24 18.29 52,000 -15,000
-22.39%
TATAPOWER 27-Nov-14 CE 105.00 0.25 0.00
0.00%
0.25
0.15
24,000 6 0.06 20,000 4,000
25.00%
UCOBANK 27-Nov-14 CE 80.00 7.80 2.20
39.29%
7.80
5.65
24,000 6 1.68 20,000 8,000
66.67%
SBIN 30-Oct-14 CE 2,750.00 0.05 -0.60
-92.31%
0.30
0.05
23,875 191 0.03 114,625 -500
-0.43%
LT 30-Oct-14 CE 1,650.00 0.10 -0.35
-77.78%
0.35
0.05
23,750 95 0.04 60,250 -7,500
-11.07%
AUROPHARMA 27-Nov-14 CE 1,040.00 15.15 -2.05
-11.92%
15.45
13.00
23,500 47 3.39 33,500 8,500
34.00%
HCLTECH 27-Nov-14 CE 1,700.00 8.80 4.80
120.00%
11.15
6.00
23,500 94 1.76 25,750 12,750
98.08%
NIFTY 30-Oct-14 CE 7,200.00 963.80 80.20
9.08%
969.15
885.00
23,300 466 217.58 5,450 -16,100
-74.71%
HCLTECH 30-Oct-14 CE 1,700.00 0.10 -0.15
-60.00%
0.60
0.05
23,250 93 0.03 137,000 -6,250
-4.36%
BANKINDIA 27-Nov-14 CE 290.00 6.15 -1.60
-20.65%
7.10
5.80
23,000 23 1.51 27,000 11,000
68.75%
BANKINDIA 30-Oct-14 CE 250.00 23.65 4.00
20.36%
23.70
20.55
23,000 23 5.18 177,000 -13,000
-6.84%
BHARTIARTL 27-Nov-14 CE 450.00 2.45 0.65
36.11%
2.50
1.50
23,000 23 0.51 23,000 21,000
1,050.00%
CIPLA 30-Oct-14 CE 610.00 41.80 -0.20
-0.48%
48.20
39.10
23,000 23 9.87 25,000 -20,000
-44.44%
GODREJIND 30-Oct-14 CE 300.00 0.15 -1.00
-86.96%
1.00
0.05
23,000 23 0.09 63,000 1,000
1.61%
PNB 27-Nov-14 CE 1,000.00 6.25 0.65
11.61%
6.85
3.95
23,000 46 1.19 34,000 2,500
7.94%
BANKNIFTY 30-Oct-14 CE 15,700.00 1,045.65 109.45
11.69%
1,056.95
859.10
22,750 910 219.87 9,350 -21,125
-69.32%
ICICIBANK 30-Oct-14 CE 1,450.00 161.50 10.00
6.60%
166.65
144.00
22,500 90 34.42 144,250 -7,000
-4.63%
SUNPHARMA 30-Oct-14 CE 800.00 29.00 -3.35
-10.36%
36.00
27.20
22,500 45 7.32 172,000 -7,500
-4.18%
INFY 27-Nov-14 CE 3,800.00 188.85 45.90
32.11%
222.00
169.60
22,250 178 46.28 41,875 3,250
8.41%
LUPIN 27-Nov-14 CE 1,500.00 6.95 -1.30
-15.76%
16.00
6.10
22,250 89 1.67 19,750 14,000
243.48%
ARVIND 30-Oct-14 CE 270.00 25.65 -2.00
-7.23%
29.05
23.90
22,000 11 5.77 74,000 -12,000
-13.95%
BHEL 27-Nov-14 CE 230.00 22.00 0.00
0.00%
22.90
20.30
22,000 11 4.62 68,000 12,000
21.43%
BANKINDIA 27-Nov-14 CE 270.00 14.35 -1.15
-7.42%
15.00
13.75
22,000 22 3.15 37,000 8,000
27.59%
CIPLA 30-Oct-14 CE 590.00 60.15 -1.95
-3.14%
67.60
59.00
22,000 22 13.42 33,000 -3,000
-8.33%
CAIRN 27-Nov-14 CE 310.00 1.40 -0.30
-17.65%
1.50
1.15
22,000 22 0.28 71,000 9,000
14.52%
DLF 27-Nov-14 CE 200.00 0.25 0.00
0.00%
0.90
0.15
22,000 11 0.06 74,000 22,000
42.31%
AMBUJACEM 27-Nov-14 CE 220.00 10.25 0.05
0.49%
12.45
9.50
22,000 11 2.44 84,000 6,000
7.69%
HINDALCO 30-Oct-14 CE 180.00 0.05 0.00
0.00%
0.05
0.05
22,000 11 0.01 734,000 20,000
2.80%
HINDPETRO 30-Oct-14 CE 480.00 41.65 1.65
4.13%
42.00
35.50
22,000 22 8.38 65,000 -20,000
-23.53%
LICHSGFIN 27-Nov-14 CE 380.00 2.65 -1.85
-41.11%
3.00
2.25
22,000 22 0.54 20,000 19,000
1,900.00%
ADANIPORTS 27-Nov-14 CE 290.00 5.10 0.15
3.03%
5.80
4.95
22,000 11 1.19 34,000 18,000
112.50%
NMDC 30-Oct-14 CE 180.00 0.05 0.00
0.00%
0.05
0.05
22,000 11 0.01 192,000 14,000
7.87%
RELCAPITAL 30-Oct-14 CE 580.00 0.05 -0.05
-50.00%
0.10
0.05
22,000 22 0.01 33,000 2,000
6.45%
SSLT 27-Nov-14 CE 300.00 0.50 -0.55
-52.38%
0.60
0.50
22,000 11 0.12 26,000 22,000
550.00%
SSLT 30-Oct-14 CE 300.00 0.05 0.00
0.00%
0.05
0.05
22,000 11 0.01 306,000 2,000
0.66%
SUNPHARMA 30-Oct-14 CE 880.00 0.05 -0.20
-80.00%
0.05
0.05
22,000 44 0.01 64,000 -8,000
-11.11%
TITAN 30-Oct-14 CE 390.00 27.25 4.20
18.22%
30.00
25.80
22,000 22 6.09 30,000 -9,000
-23.08%
TATAMTRDVR 27-Nov-14 CE 320.00 17.00 -1.00
-5.56%
19.30
16.15
22,000 11 3.88 56,000 -8,000
-12.50%
TATAMTRDVR 27-Nov-14 CE 370.00 1.60 -0.65
-28.89%
1.80
1.45
22,000 11 0.35 34,000 14,000
70.00%
TATAMTRDVR 30-Oct-14 CE 370.00 0.05 0.00
0.00%
0.10
0.05
22,000 11 0.02 124,000 0
0.00%
TATAMTRDVR 30-Oct-14 CE 380.00 0.05 0.00
0.00%
0.15
0.05
22,000 11 0.01 180,000 -8,000
-4.26%
TVSMOTOR 27-Nov-14 CE 250.00 15.85 0.45
2.92%
16.10
13.35
22,000 11 3.33 24,000 14,000
140.00%
YESBANK 27-Nov-14 CE 600.00 66.45 19.30
40.93%
70.00
56.65
22,000 22 13.88 38,000 18,000
90.00%
NIFTY 27-Nov-14 CE 7,200.00 989.05 69.15
7.52%
1,002.00
916.15
21,950 439 211.69 89,500 17,450
24.22%
MARUTI 30-Oct-14 CE 3,350.00 0.10 -2.45
-96.08%
1.50
0.05
21,750 174 0.12 11,500 3,875
50.82%
TECHM 27-Nov-14 CE 2,700.00 9.70 -21.00
-68.40%
16.85
9.00
21,625 173 2.96 12,750 12,750
0.00%
SUNPHARMA 27-Nov-14 CE 860.00 13.85 -2.30
-14.24%
18.85
13.00
21,500 43 3.45 52,000 2,500
5.05%
NIFTY 24-Dec-14 CE 7,000.00 1,234.10 65.85
5.64%
1,250.00
1,180.00
21,350 427 257.32 461,650 800
0.17%
NIFTY 30-Oct-14 CE 7,750.00 409.70 96.60
30.85%
415.60
341.00
21,200 424 85.21 5,900 -19,100
-76.40%
MOTHERSUMI 27-Nov-14 CE 450.00 10.20 3.00
41.67%
11.00
9.00
21,000 21 2.09 21,000 13,000
162.50%
ONGC 27-Nov-14 CE 380.00 22.75 1.50
7.06%
23.75
22.45
21,000 21 4.77 33,000 18,000
120.00%
SKSMICRO 30-Oct-14 CE 300.00 12.10 -4.00
-24.84%
12.45
11.50
21,000 21 2.52 47,000 -11,000
-18.97%
SKSMICRO 30-Oct-14 CE 330.00 0.05 -0.35
-87.50%
0.20
0.05
21,000 21 0.03 75,000 -12,000
-13.79%
TITAN 27-Nov-14 CE 460.00 6.40 3.40
113.33%
6.65
4.50
21,000 21 1.10 10,000 9,000
900.00%
TITAN 30-Oct-14 CE 380.00 37.50 16.40
77.73%
40.65
36.70
21,000 21 8.00 21,000 -8,000
-27.59%
ICICIBANK 27-Nov-14 CE 1,500.00 117.60 -0.40
-0.34%
130.35
106.00
20,750 83 24.46 36,500 9,500
35.19%
BANKNIFTY 30-Oct-14 CE 16,200.00 550.60 111.30
25.34%
570.65
355.05
20,425 817 95.93 55,275 -5,075
-8.41%
BANKNIFTY 30-Oct-14 CE 16,100.00 657.45 122.80
22.97%
665.00
470.00
20,225 809 107.78 25,400 -8,375
-24.80%
BANKNIFTY 27-Nov-14 CE 16,600.00 449.90 51.75
13.00%
463.00
345.00
20,175 807 81.32 10,525 2,375
29.14%
ANDHRABANK 27-Nov-14 CE 70.00 11.90 3.50
41.67%
12.00
7.90
20,000 5 2.07 20,000 12,000
150.00%
AUROPHARMA 27-Nov-14 CE 1,020.00 20.00 -2.55
-11.31%
20.50
18.15
20,000 40 3.81 28,500 11,000
62.86%
BHEL 27-Nov-14 CE 300.00 1.10 0.15
15.79%
1.20
0.60
20,000 10 0.20 32,000 14,000
77.78%
BIOCON 27-Nov-14 CE 480.00 6.80 0.90
15.25%
7.50
6.00
20,000 40 1.36 36,500 4,000
12.31%
CROMPGREAV 27-Nov-14 CE 230.00 0.85 0.15
21.43%
0.85
0.45
20,000 10 0.13 16,000 4,000
33.33%
EXIDEIND 27-Nov-14 CE 155.00 7.50 1.00
15.38%
7.80
6.25
20,000 10 1.40 16,000 6,000
60.00%
GAIL 30-Oct-14 CE 480.00 29.50 13.50
84.38%
29.50
16.95
20,000 20 4.90 26,000 -14,000
-35.00%
HINDALCO 30-Oct-14 CE 145.00 15.45 4.10
36.12%
15.45
10.35
20,000 10 2.52 188,000 -6,000
-3.09%
IDBI 27-Nov-14 CE 72.50 1.85 0.45
32.14%
1.85
1.60
20,000 5 0.34 28,000 12,000
75.00%
IDBI 30-Oct-14 CE 75.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 432,000 8,000
1.89%
IBREALEST 27-Nov-14 CE 75.00 1.65 -0.35
-17.50%
1.90
1.40
20,000 5 0.32 16,000 12,000
300.00%
IBREALEST 30-Oct-14 CE 80.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 488,000 16,000
3.39%
MOTHERSUMI 30-Oct-14 CE 390.00 34.45 11.15
47.85%
37.65
31.80
20,000 20 6.89 41,000 -8,000
-16.33%
PFC 30-Oct-14 CE 240.00 36.60 6.60
22.00%
41.00
36.60
20,000 10 7.84 92,000 -16,000
-14.81%
RCOM 27-Nov-14 CE 95.00 9.35 1.75
23.03%
10.00
8.50
20,000 10 1.87 30,000 -6,000
-16.67%
RECLTD 27-Nov-14 CE 310.00 8.25 0.15
1.85%
9.15
7.70
20,000 20 1.69 30,000 8,000
36.36%
RANBAXY 30-Oct-14 CE 610.00 12.40 -0.75
-5.70%
19.55
12.00
20,000 20 3.31 111,000 -16,000
-12.60%
SAIL 30-Oct-14 CE 110.00 0.05 -2.45
-98.00%
0.05
0.05
20,000 5 0.01 20,000 20,000
0.00%
SYNDIBANK 27-Nov-14 CE 135.00 1.45 0.30
26.09%
1.60
1.05
20,000 5 0.25 36,000 16,000
80.00%
UPL 30-Oct-14 CE 360.00 0.20 0.05
33.33%
0.20
0.15
20,000 10 0.03 208,000 -20,000
-8.77%
SKSMICRO 30-Oct-14 CE 310.00 1.55 -6.20
-80.00%
3.85
1.20
20,000 20 0.46 60,000 -5,000
-7.69%
TATACHEM 27-Nov-14 CE 400.00 13.00 0.50
4.00%
15.25
11.25
20,000 20 2.56 17,000 9,000
112.50%
TATAMOTORS 30-Oct-14 CE 480.00 46.75 3.00
6.86%
48.50
42.50
20,000 20 9.21 77,000 -11,000
-12.50%
TATAPOWER 27-Nov-14 CE 87.50 5.00 0.30
6.38%
5.00
5.00
20,000 5 1.00 20,000 20,000
0.00%
TATAGLOBAL 30-Oct-14 CE 150.00 8.00 0.30
3.90%
8.80
7.90
20,000 10 1.64 68,000 -4,000
-5.56%
TATAGLOBAL 30-Oct-14 CE 180.00 0.05 0.00
0.00%
0.05
0.05
20,000 10 0.01 606,000 0
0.00%
UNIONBANK 27-Nov-14 CE 260.00 2.25 -0.55
-19.64%
2.65
1.95
20,000 10 0.42 20,000 6,000
42.86%
UNIONBANK 30-Oct-14 CE 190.00 34.20 -0.60
-1.72%
35.00
32.90
20,000 10 6.89 68,000 -18,000
-20.93%
AXISBANK 30-Oct-14 CE 390.00 40.40 5.95
17.27%
40.90
34.25
20,000 16 7.33 62,500 -13,750
-18.03%
BAJAJ-AUTO 30-Oct-14 CE 2,550.00 21.75 6.85
45.97%
26.00
4.05
19,750 158 2.73 15,750 1,625
11.50%
RELINFRA 27-Nov-14 CE 660.00 8.00 2.65
49.53%
8.80
4.25
19,500 39 1.36 21,500 1,500
7.50%
HINDUNILVR 27-Nov-14 CE 750.00 8.65 1.55
21.83%
9.20
6.00
19,500 39 1.51 43,000 -4,000
-8.51%
HINDUNILVR 27-Nov-14 CE 780.00 2.70 0.10
3.85%
3.00
2.00
19,500 39 0.45 29,000 13,000
81.25%
INFY 30-Oct-14 CE 4,350.00 0.05 -0.35
-87.50%
0.10
0.05
19,500 156 0.01 25,500 -250
-0.97%
ULTRACEMCO 30-Oct-14 CE 2,500.00 9.65 1.25
14.88%
20.00
4.00
19,500 156 2.79 9,875 -11,625
-54.07%
TECHM 27-Nov-14 CE 2,550.00 40.45 7.05
21.11%
58.00
39.85
19,375 155 9.67 7,750 2,875
58.97%
CANBK 27-Nov-14 CE 390.00 16.80 -0.65
-3.72%
18.00
14.10
19,000 19 3.07 40,000 9,000
29.03%
HINDPETRO 27-Nov-14 CE 580.00 3.60 0.20
5.88%
3.65
3.00
19,000 19 0.63 50,000 7,000
16.28%
INDUSINDBK 30-Oct-14 CE 640.00 66.00 14.00
26.92%
69.85
52.90
19,000 38 10.96 45,000 -18,000
-28.57%
SKSMICRO 27-Nov-14 CE 330.00 6.45 -3.65
-36.14%
7.35
5.00
19,000 19 1.17 22,000 10,000
83.33%
SUNTV 30-Oct-14 CE 320.00 0.70 -4.50
-86.54%
9.50
0.50
19,000 19 0.94 26,000 0
0.00%
TATASTEEL 30-Oct-14 CE 440.00 34.50 2.70
8.49%
35.30
30.50
19,000 19 5.95 55,000 -14,000
-20.29%
ZEEL 30-Oct-14 CE 320.00 27.50 6.80
32.85%
27.50
21.00
19,000 19 4.36 76,000 -12,000
-13.64%
INFY 27-Nov-14 CE 4,050.00 51.10 17.85
53.68%
69.00
44.65
18,625 149 11.24 8,750 6,125
233.33%
SUNPHARMA 27-Nov-14 CE 880.00 8.05 -1.60
-16.58%
11.65
7.75
18,500 37 1.82 57,000 12,500
28.09%
RELIANCE 27-Nov-14 CE 1,080.00 2.90 1.30
81.25%
3.45
1.60
18,250 73 0.44 22,000 13,250
151.43%
BANKNIFTY 30-Oct-14 CE 17,200.00 0.05 -1.70
-97.14%
0.95
0.05
18,225 729 0.06 28,850 -4,275
-12.91%
HEXAWARE 27-Nov-14 CE 220.00 2.15 1.55
258.33%
2.50
2.15
18,000 9 0.42 10,000 10,000
0.00%
BANKINDIA 30-Oct-14 CE 300.00 0.05 -0.15
-75.00%
0.10
0.05
18,000 18 0.01 197,000 -12,000
-5.74%
CANBK 27-Nov-14 CE 410.00 8.95 -0.70
-7.25%
9.00
7.60
18,000 18 1.48 22,000 12,000
120.00%
CAIRN 30-Oct-14 CE 275.00 6.75 -3.65
-35.10%
8.00
6.50
18,000 18 1.22 45,000 -12,000
-21.05%
DABUR 27-Nov-14 CE 240.00 1.85 0.10
5.71%
2.40
1.75
18,000 9 0.37 38,000 12,000
46.15%
HINDALCO 27-Nov-14 CE 200.00 0.20 0.00
0.00%
0.20
0.15
18,000 9 0.03 110,000 16,000
17.02%
HINDPETRO 30-Oct-14 CE 560.00 0.05 -0.10
-66.67%
0.15
0.05
18,000 18 0.01 99,000 4,000
4.21%
IDFC 27-Nov-14 CE 165.00 0.90 0.20
28.57%
0.95
0.70
18,000 9 0.14 40,000 12,000
42.86%
IFCI 27-Nov-14 CE 30.00 6.55 1.55
31.00%
6.55
6.35
18,000 2 1.16 18,000 9,000
100.00%
IFCI 30-Oct-14 CE 42.50 0.05 0.00
0.00%
0.05
0.05
18,000 2 0.01 1,314,000 0
0.00%
IGL 30-Oct-14 CE 410.00 0.10 -0.10
-50.00%
0.10
0.05
18,000 18 0.01 18,000 -3,000
-14.29%
IGL 30-Oct-14 CE 430.00 0.05 -0.10
-66.67%
0.10
0.05
18,000 18 0.01 22,000 -1,000
-4.35%
INDUSINDBK 30-Oct-14 CE 680.00 28.50 17.00
147.83%
30.00
8.75
18,000 36 3.84 96,500 -6,500
-6.31%
ADANIPORTS 30-Oct-14 CE 300.00 0.05 -0.10
-66.67%
0.10
0.05
18,000 9 0.01 176,000 -8,000
-4.35%
ONGC 30-Oct-14 CE 430.00 0.05 0.00
0.00%
0.10
0.05
18,000 18 0.01 447,000 -1,000
-0.22%
PFC 27-Nov-14 CE 260.00 23.25 -2.90
-11.09%
27.50
23.25
18,000 9 4.55 22,000 10,000
83.33%
RELCAPITAL 30-Oct-14 CE 540.00 0.05 -0.10
-66.67%
0.05
0.05
18,000 18 0.01 123,000 1,000
0.82%
RECLTD 30-Oct-14 CE 260.00 33.70 0.20
0.60%
37.00
33.70
18,000 18 6.37 60,000 -7,000
-10.45%
SSLT 27-Nov-14 CE 240.00 16.40 -3.60
-18.00%
18.00
16.25
18,000 9 3.08 14,000 6,000
75.00%
SUNPHARMA 27-Nov-14 CE 850.00 17.80 -2.00
-10.10%
22.50
16.90
18,000 36 3.56 48,500 5,000
11.49%
TVSMOTOR 27-Nov-14 CE 280.00 3.80 -1.20
-24.00%
4.20
3.65
18,000 9 0.69 36,000 0
0.00%
VOLTAS 30-Oct-14 CE 220.00 27.65 -1.05
-3.66%
27.65
24.75
18,000 9 4.74 78,000 0
0.00%
YESBANK 27-Nov-14 CE 740.00 2.95 1.15
63.89%
2.95
1.65
18,000 18 0.45 16,000 13,000
433.33%
BANKNIFTY 27-Nov-14 CE 16,900.00 283.65 34.40
13.80%
299.00
203.60
17,875 715 45.10 12,475 7,900
172.68%
ICICIBANK 27-Nov-14 CE 1,800.00 3.90 -0.10
-2.50%
6.00
2.70
17,750 71 0.74 12,250 11,500
1,533.33%
BANKBARODA 30-Oct-14 CE 880.00 28.45 3.25
12.90%
31.00
19.75
17,500 35 4.72 26,000 -6,000
-18.75%
SUNPHARMA 30-Oct-14 CE 900.00 0.05 -0.10
-66.67%
0.05
0.05
17,500 35 0.01 169,000 -15,500
-8.40%
WIPRO 30-Oct-14 CE 620.00 0.05 -0.05
-50.00%
0.10
0.05
17,500 35 0.01 144,000 -7,500
-4.95%
DRREDDY 30-Oct-14 CE 3,050.00 41.15 19.60
90.95%
63.00
21.05
17,250 138 7.73 9,875 -7,125
-41.91%
LT 30-Oct-14 CE 1,450.00 147.10 24.10
19.59%
147.75
124.45
17,250 69 23.46 56,500 -14,000
-19.86%
ASIANPAINT 27-Nov-14 CE 660.00 11.40 -0.85
-6.94%
12.20
10.50
17,000 34 1.93 13,500 6,000
80.00%
CAIRN 27-Nov-14 CE 320.00 0.80 -0.25
-23.81%
0.80
0.40
17,000 17 0.11 29,000 16,000
123.08%
IGL 30-Oct-14 CE 400.00 0.20 -0.40
-66.67%
0.25
0.05
17,000 17 0.03 19,000 -7,000
-26.92%
INDUSINDBK 30-Oct-14 CE 690.00 18.00 12.00
200.00%
18.00
2.35
17,000 34 1.08 10,500 -1,500
-12.50%
MOTHERSUMI 27-Nov-14 CE 420.00 20.10 4.55
29.26%
23.00
20.00
17,000 17 3.66 20,000 3,000
17.65%
NIFTY 27-Nov-14 CE 6,600.00 1,575.60 59.55
3.93%
1,591.60
1,520.00
17,000 340 265.27 84,200 16,450
24.28%
RELCAPITAL 27-Nov-14 CE 560.00 0.90 -4.05
-81.82%
1.25
0.80
17,000 17 0.16 17,000 16,000
1,600.00%
SUNPHARMA 27-Nov-14 CE 830.00 26.90 -2.20
-7.56%
30.40
25.75
17,000 34 4.89 19,000 8,500
80.95%
TATASTEEL 30-Oct-14 CE 560.00 0.05 -0.10
-66.67%
0.15
0.05
17,000 17 0.01 151,000 11,000
7.86%
UNITECH 30-Oct-14 CE 25.00 0.05 0.00
0.00%
0.05
0.05
17,000 1 0.01 14,858,000 0
0.00%
UNITECH 30-Oct-14 CE 35.00 0.05 0.00
0.00%
0.05
0.05
17,000 1 0.01 561,000 17,000
3.13%
TATACOMM 27-Nov-14 CE 430.00 5.60 -9.30
-62.42%
6.60
3.05
17,000 17 0.77 4,000 4,000
0.00%
WIPRO 27-Nov-14 CE 590.00 5.95 0.55
10.19%
6.75
5.50
17,000 34 1.03 10,500 8,500
425.00%
ACC 27-Nov-14 CE 1,520.00 33.05 4.20
14.56%
37.55
31.95
16,750 67 5.86 13,750 9,500
223.53%
DRREDDY 30-Oct-14 CE 3,300.00 0.05 -0.45
-90.00%
0.30
0.05
16,750 134 0.02 32,500 -10,250
-23.98%
BANKNIFTY 30-Oct-14 CE 15,000.00 1,736.20 100.00
6.11%
1,777.40
1,550.00
16,700 668 270.24 18,925 -14,700
-43.72%
ICICIBANK 27-Nov-14 CE 1,550.00 83.95 1.45
1.76%
90.00
74.00
16,500 66 13.62 16,250 5,000
44.44%
KOTAKBANK 27-Nov-14 CE 1,140.00 10.05 2.55
34.00%
10.55
6.80
16,500 33 1.50 8,500 6,000
240.00%
GRASIM 30-Oct-14 CE 3,450.00 1.10 -20.85
-94.99%
33.00
0.60
16,375 131 2.18 10,000 2,500
33.33%
ICICIBANK 30-Oct-14 CE 1,460.00 153.45 18.85
14.00%
153.50
134.50
16,250 65 23.40 29,250 -11,250
-27.78%
ICICIBANK 30-Oct-14 CE 1,540.00 70.55 9.30
15.18%
72.00
50.05
16,250 65 9.51 26,500 -8,250
-23.74%
M&M 27-Nov-14 CE 1,400.00 9.10 -0.95
-9.45%
9.45
6.55
16,250 65 1.32 17,250 6,250
56.82%
M&M 30-Oct-14 CE 1,320.00 0.15 -2.15
-93.48%
1.30
0.05
16,250 65 0.05 20,750 -250
-1.19%
ANDHRABANK 30-Oct-14 CE 67.50 13.35 3.40
34.17%
13.60
13.05
16,000 4 2.14 16,000 -12,000
-42.86%
AUROPHARMA 27-Nov-14 CE 1,100.00 6.40 -1.10
-14.67%
6.55
5.10
16,000 32 0.90 76,000 10,500
16.03%
ASIANPAINT 27-Nov-14 CE 650.00 15.65 -1.55
-9.01%
16.55
14.70
16,000 32 2.50 12,500 8,000
177.78%
RELINFRA 30-Oct-14 CE 680.00 0.05 -0.20
-80.00%
0.05
0.05
16,000 32 0.01 54,500 2,000
3.81%
BHARTIARTL 30-Oct-14 CE 390.00 17.10 0.60
3.64%
18.55
13.15
16,000 16 2.55 45,000 -2,000
-4.26%
CROMPGREAV 27-Nov-14 CE 170.00 18.40 -4.15
-18.40%
19.00
15.10
16,000 8 2.82 14,000 12,000
600.00%
DABUR 30-Oct-14 CE 230.00 0.05 -0.05
-50.00%
0.20
0.05
16,000 8 0.02 86,000 -6,000
-6.52%
DISHTV 30-Oct-14 CE 50.00 5.10 0.40
8.51%
5.10
4.75
16,000 2 0.79 32,000 8,000
33.33%
FEDERALBNK 27-Nov-14 CE 135.00 8.35 0.90
12.08%
8.35
6.95
16,000 4 1.24 20,000 16,000
400.00%
HDIL 27-Nov-14 CE 70.00 12.50 -11.70
-48.35%
12.50
10.70
16,000 2 1.86 8,000 8,000
0.00%
HDIL 27-Nov-14 CE 105.00 0.50 -5.90
-92.19%
0.50
0.50
16,000 2 0.08 16,000 16,000
0.00%
HDIL 27-Nov-14 CE 110.00 0.15 -5.00
-97.09%
0.15
0.15
16,000 2 0.02 16,000 16,000
0.00%
INDIACEM 27-Nov-14 CE 135.00 0.45 0.05
12.50%
0.55
0.45
16,000 4 0.08 56,000 4,000
7.69%
IDBI 30-Oct-14 CE 55.00 13.00 1.00
8.33%
13.00
11.85
16,000 4 1.99 36,000 0
0.00%
IOB 30-Oct-14 CE 65.00 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 256,000 0
0.00%
INFY 30-Oct-14 CE 4,150.00 0.05 -0.35
-87.50%
0.35
0.05
16,000 128 0.03 41,500 -750
-1.78%
JPASSOCIAT 27-Nov-14 CE 25.00 5.65 0.35
6.60%
5.65
5.60
16,000 2 0.90 48,000 8,000
20.00%
JPASSOCIAT 27-Nov-14 CE 45.00 0.10 -0.05
-33.33%
0.15
0.10
16,000 2 0.02 80,000 8,000
11.11%
JPASSOCIAT 30-Oct-14 CE 22.50 8.00 2.20
37.93%
8.00
8.00
16,000 2 1.28 32,000 -16,000
-33.33%
JPASSOCIAT 30-Oct-14 CE 40.00 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 4,464,000 0
0.00%
JPASSOCIAT 30-Oct-14 CE 60.00 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 80,000 16,000
25.00%
LICHSGFIN 27-Nov-14 CE 320.00 30.40 9.40
44.76%
30.40
23.35
16,000 16 4.62 11,000 7,000
175.00%
M&MFIN 30-Oct-14 CE 310.00 0.05 -0.25
-83.33%
0.45
0.05
16,000 16 0.02 14,000 1,000
7.69%
POWERGRID 27-Nov-14 CE 135.00 11.00 2.50
29.41%
11.00
9.20
16,000 8 1.57 20,000 14,000
233.33%
PETRONET 27-Nov-14 CE 220.00 1.65 0.65
65.00%
1.75
1.45
16,000 8 0.25 12,000 8,000
200.00%
RANBAXY 27-Nov-14 CE 620.00 22.10 -2.70
-10.89%
29.00
22.10
16,000 16 4.07 41,000 9,000
28.13%
SAIL 27-Nov-14 CE 87.50 1.55 -0.25
-13.89%
1.65
1.45
16,000 4 0.24 12,000 4,000
50.00%
TATACHEM 27-Nov-14 CE 420.00 6.10 0.80
15.09%
6.15
5.00
16,000 16 0.91 15,000 14,000
1,400.00%
TATAPOWER 30-Oct-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 20,000 12,000
150.00%
UNIONBANK 27-Nov-14 CE 210.00 20.15 4.05
25.16%
20.60
18.20
16,000 8 3.16 16,000 14,000
700.00%
TATACOMM 27-Nov-14 CE 390.00 20.70 9.90
91.67%
23.00
13.10
16,000 16 2.77 7,000 5,000
250.00%
TATACOMM 30-Oct-14 CE 370.00 25.00 12.00
92.31%
27.60
17.10
16,000 16 3.40 27,000 -2,000
-6.90%
ICICIBANK 30-Oct-14 CE 1,680.00 0.05 -0.70
-93.33%
0.70
0.05
15,750 63 0.02 9,750 3,000
44.44%
JUSTDIAL 30-Oct-14 CE 1,550.00 0.15 -3.85
-96.25%
2.50
0.05
15,750 126 0.17 8,375 1,875
28.85%
AUROPHARMA 30-Oct-14 CE 800.00 151.80 -16.20
-9.64%
152.80
150.10
15,500 31 23.42 7,500 -15,500
-67.39%
AUROPHARMA 30-Oct-14 CE 820.00 126.00 -12.85
-9.25%
137.00
126.00
15,500 31 20.13 7,000 -7,500
-51.72%
ASIANPAINT 30-Oct-14 CE 640.00 3.55 -4.25
-54.49%
6.00
2.00
15,500 31 0.63 192,500 -2,500
-1.28%
RELINFRA 27-Nov-14 CE 560.00 49.95 10.10
25.35%
52.00
38.05
15,500 31 6.30 15,500 5,000
47.62%
RELINFRA 30-Oct-14 CE 660.00 0.05 -0.20
-80.00%
0.05
0.05
15,500 31 0.01 68,500 500
0.74%
RELINFRA 30-Oct-14 CE 800.00 0.05 -0.90
-94.74%
0.95
0.05
15,500 31 0.02 12,500 1,500
13.64%
ICICIBANK 27-Nov-14 CE 1,680.00 18.80 -0.20
-1.05%
22.25
14.00
15,500 62 2.93 10,000 8,000
400.00%
INDUSINDBK 30-Oct-14 CE 710.00 0.60 -0.40
-40.00%
0.85
0.05
15,500 31 0.07 28,000 -5,500
-16.42%
JSWSTEEL 27-Nov-14 CE 1,300.00 26.00 -8.25
-24.09%
38.80
24.75
15,500 62 4.66 13,000 5,000
62.50%
HCLTECH 27-Nov-14 CE 1,650.00 19.45 9.45
94.50%
22.50
13.80
15,250 61 2.83 15,000 1,750
13.21%
BANKNIFTY 27-Nov-14 CE 15,500.00 1,336.10 62.05
4.87%
1,360.00
1,195.00
15,200 608 191.75 27,825 13,025
88.01%
NIFTY 24-Dec-14 CE 7,500.00 766.15 67.95
9.73%
776.00
704.05
15,150 303 112.76 738,250 -1,600
-0.22%
AUROPHARMA 30-Oct-14 CE 880.00 71.00 -14.45
-16.91%
74.35
65.90
15,000 30 10.69 24,500 -10,500
-30.00%
BHARATFORG 27-Nov-14 CE 900.00 6.00 -14.55
-70.80%
6.25
3.00
15,000 15 0.87 13,000 13,000
0.00%
BANKBARODA 27-Nov-14 CE 960.00 15.40 0.40
2.67%
15.60
11.75
15,000 30 2.11 28,000 7,500
36.59%
BANKINDIA 27-Nov-14 CE 320.00 1.50 -0.35
-18.92%
1.60
1.50
15,000 15 0.23 13,000 9,000
225.00%
CESC 27-Nov-14 CE 660.00 23.85 -0.65
-2.65%
25.45
20.00
15,000 30 3.43 11,500 10,500
1,050.00%
COALINDIA 27-Nov-14 CE 340.00 23.75 5.75
31.94%
23.80
21.55
15,000 15 3.48 16,000 15,000
1,500.00%
CAIRN 30-Oct-14 CE 320.00 0.05 -0.05
-50.00%
0.10
0.05
15,000 15 0.01 362,000 -2,000
-0.55%
CENTURYTEX 27-Nov-14 CE 520.00 47.65 25.65
116.59%
50.00
26.00
15,000 15 5.62 19,000 0
0.00%
GODREJIND 27-Nov-14 CE 300.00 9.00 0.00
0.00%
9.50
8.55
15,000 15 1.35 14,000 11,000
366.67%
IOC 30-Oct-14 CE 370.00 0.05 -0.45
-90.00%
0.35
0.05
15,000 15 0.02 61,000 -6,000
-8.96%
JPPOWER 27-Nov-14 CE 20.00 0.05 -0.45
-90.00%
0.05
0.05
15,000 1 0.01 15,000 15,000
0.00%
JPPOWER 30-Oct-14 CE 10.00 2.50 -0.10
-3.85%
2.50
2.50
15,000 1 0.38 15,000 -15,000
-50.00%
JPPOWER 30-Oct-14 CE 15.00 0.05 0.00
0.00%
0.05
0.05
15,000 1 0.01 4,785,000 0
0.00%
LUPIN 27-Nov-14 CE 1,380.00 32.40 -3.65
-10.12%
42.65
31.75
15,000 60 5.47 14,750 7,250
96.67%
MARUTI 27-Nov-14 CE 3,450.00 25.70 18.20
242.67%
42.80
24.90
15,000 120 4.76 9,250 9,250
0.00%
RANBAXY 27-Nov-14 CE 680.00 5.25 -1.00
-16.00%
7.00
5.20
15,000 15 0.93 29,000 1,000
3.57%
RANBAXY 30-Oct-14 CE 670.00 0.05 -0.10
-66.67%
0.10
0.05
15,000 15 0.01 92,000 1,000
1.10%
SUNTV 30-Oct-14 CE 330.00 0.05 -1.70
-97.14%
2.80
0.05
15,000 15 0.20 21,000 -3,000
-12.50%
TATAMOTORS 27-Nov-14 CE 440.00 89.45 8.45
10.43%
90.00
87.25
15,000 15 13.33 17,000 15,000
750.00%
TITAN 30-Oct-14 CE 440.00 0.05 -0.20
-80.00%
0.20
0.05
15,000 15 0.01 19,000 1,000
5.56%
AXISBANK 30-Oct-14 CE 320.00 103.05 -1.35
-1.29%
103.05
102.30
15,000 12 15.40 2,500 -15,000
-85.71%
YESBANK 30-Oct-14 CE 700.00 0.05 -0.05
-50.00%
0.15
0.05
15,000 15 0.02 25,000 6,000
31.58%
ZEEL 30-Oct-14 CE 335.00 11.90 5.25
78.95%
11.90
6.10
15,000 15 1.30 16,000 -7,000
-30.43%
INDUSINDBK 30-Oct-14 CE 650.00 56.35 15.55
38.11%
59.80
43.80
14,500 29 7.54 35,500 -8,500
-19.32%
HDFC 27-Nov-14 CE 1,040.00 44.45 11.95
36.77%
45.00
29.95
14,250 57 5.49 14,500 7,000
93.33%
ICICIBANK 27-Nov-14 CE 1,750.00 7.00 -0.30
-4.11%
8.50
5.15
14,250 57 0.97 11,250 5,750
104.55%
HEXAWARE 30-Oct-14 CE 185.00 10.50 5.50
110.00%
12.00
10.00
14,000 7 1.48 18,000 -10,000
-35.71%
BANKNIFTY 30-Oct-14 CE 15,400.00 1,344.35 106.60
8.61%
1,356.00
1,150.00
14,000 560 177.79 11,475 -12,375
-51.89%
CANBK 30-Oct-14 CE 360.00 27.25 -1.70
-5.87%
27.60
23.60
14,000 14 3.59 50,000 -11,000
-18.03%
CAIRN 30-Oct-14 CE 305.00 0.05 -0.10
-66.67%
0.05
0.05
14,000 14 0.01 36,000 2,000
5.88%
DABUR 30-Oct-14 CE 200.00 21.00 3.75
21.74%
21.75
19.20
14,000 7 2.88 18,000 -12,000
-40.00%
HINDALCO 30-Oct-14 CE 185.00 0.05 0.00
0.00%
0.05
0.05
14,000 7 0.01 132,000 12,000
10.00%
HINDPETRO 30-Oct-14 CE 580.00 0.05 -0.15
-75.00%
0.05
0.05
14,000 14 0.01 45,000 2,000
4.65%
HINDZINC 27-Nov-14 CE 175.00 2.75 -2.15
-43.88%
4.45
2.75
14,000 7 0.53 18,000 10,000
125.00%
ITC 27-Nov-14 CE 390.00 0.95 0.30
46.15%
1.40
0.55
14,000 14 0.12 18,000 10,000
125.00%
KTKBANK 30-Oct-14 CE 110.00 9.10 0.00
0.00%
9.10
8.30
14,000 7 1.20 26,000 2,000
8.33%
ORIENTBANK 30-Oct-14 CE 240.00 27.65 3.15
12.86%
27.65
25.75
14,000 7 3.77 86,000 -12,000
-12.24%
RCOM 30-Oct-14 CE 125.00 0.05 0.00
0.00%
0.05
0.05
14,000 7 0.01 292,000 2,000
0.69%
RECLTD 30-Oct-14 CE 320.00 0.05 -0.15
-75.00%
0.10
0.05
14,000 14 0.01 45,000 3,000
7.14%
SUNPHARMA 30-Oct-14 CE 810.00 17.65 -4.55
-20.50%
24.90
16.20
14,000 28 3.00 59,000 -12,500
-17.48%
HAVELLS 27-Nov-14 CE 280.00 11.05 0.30
2.79%
12.20
10.80
13,750 11 1.55 11,250 5,000
80.00%
JSWSTEEL 27-Nov-14 CE 1,250.00 46.25 -14.05
-23.30%
61.75
43.70
13,750 55 7.16 8,250 3,500
73.68%
TECHM 27-Nov-14 CE 2,400.00 126.95 38.55
43.61%
144.50
104.50
13,750 110 16.76 7,000 -4,250
-37.78%
SBIN 30-Oct-14 CE 3,000.00 0.05 -0.20
-80.00%
0.15
0.05
13,625 109 0.01 15,375 0
0.00%
SUNPHARMA 27-Nov-14 CE 840.00 21.70 -2.15
-9.01%
27.65
20.35
13,500 27 3.21 78,500 2,000
2.61%
NIFTY 30-Oct-14 CE 6,200.00 1,963.25 78.85
4.18%
1,982.00
1,902.00
13,200 264 255.31 1,500 -10,650
-87.65%
AUROPHARMA 30-Oct-14 CE 920.00 30.10 -7.00
-18.87%
35.50
26.50
13,000 26 3.91 20,500 -7,500
-26.79%
CANBK 27-Nov-14 CE 380.00 21.00 0.80
3.96%
21.90
19.50
13,000 13 2.68 12,000 7,000
140.00%
CANBK 30-Oct-14 CE 370.00 17.20 -2.70
-13.57%
18.40
15.50
13,000 13 2.18 16,000 -11,000
-40.74%
CESC 30-Oct-14 CE 680.00 1.55 0.40
34.78%
6.00
0.10
13,000 26 0.17 24,500 3,000
13.95%
CAIRN 27-Nov-14 CE 295.00 4.30 -0.90
-17.31%
4.55
3.65
13,000 13 0.53 13,000 9,000
225.00%
CAIRN 30-Oct-14 CE 330.00 0.10 0.00
0.00%
0.20
0.05
13,000 13 0.01 212,000 -2,000
-0.93%
GAIL 27-Nov-14 CE 540.00 7.05 -1.15
-14.02%
7.05
3.85
13,000 13 0.74 6,000 6,000
0.00%
HINDUNILVR 30-Oct-14 CE 780.00 0.15 0.00
0.00%
0.15
0.05
13,000 26 0.01 134,500 -3,500
-2.54%
HINDPETRO 30-Oct-14 CE 460.00 61.50 2.40
4.06%
61.50
52.00
13,000 13 7.57 27,000 -12,000
-30.77%
IOC 30-Oct-14 CE 380.00 0.05 -0.20
-80.00%
0.15
0.05
13,000 13 0.01 72,000 -3,000
-4.00%
IOC 30-Oct-14 CE 390.00 0.05 -0.05
-50.00%
0.05
0.05
13,000 13 0.01 48,000 -2,000
-4.00%
KOTAKBANK 30-Oct-14 CE 1,060.00 32.25 10.00
44.94%
34.50
15.00
13,000 26 3.60 17,500 -10,500
-37.50%
LICHSGFIN 30-Oct-14 CE 310.00 31.50 4.95
18.64%
33.80
27.95
13,000 13 4.17 64,000 -9,000
-12.33%
RELCAPITAL 27-Nov-14 CE 440.00 31.35 3.85
14.00%
31.35
26.00
13,000 13 3.75 19,000 10,000
111.11%
SKSMICRO 30-Oct-14 CE 340.00 0.15 -0.15
-50.00%
0.15
0.05
13,000 13 0.01 31,000 -13,000
-29.55%
SUNTV 27-Nov-14 CE 350.00 5.35 -0.90
-14.40%
7.40
5.35
13,000 13 0.81 13,000 13,000
0.00%
SUNTV 30-Oct-14 CE 350.00 0.10 0.00
0.00%
0.10
0.05
13,000 13 0.01 20,000 -4,000
-16.67%
YESBANK 30-Oct-14 CE 560.00 102.35 24.75
31.89%
102.55
80.90
13,000 13 11.94 48,000 -8,000
-14.29%
NIFTY 30-Oct-14 CE 6,800.00 1,368.80 79.65
6.18%
1,370.00
1,305.00
12,950 259 174.03 3,700 -7,850
-67.97%
TCS 30-Oct-14 CE 2,400.00 150.85 46.40
44.42%
173.80
115.00
12,875 103 18.16 8,750 -9,500
-52.05%
BANKNIFTY 30-Oct-14 CE 15,600.00 1,145.00 113.65
11.02%
1,154.00
965.00
12,625 505 132.99 13,875 -11,575
-45.48%
AUROPHARMA 30-Oct-14 CE 780.00 169.55 -27.50
-13.96%
172.60
167.45
12,500 25 21.34 7,000 -9,500
-57.58%
BIOCON 30-Oct-14 CE 480.00 0.10 -0.10
-50.00%
0.30
0.05
12,500 25 0.01 58,000 -4,000
-6.45%
HDFCBANK 27-Nov-14 CE 880.00 34.40 2.90
9.21%
34.40
28.75
12,500 25 4.11 16,000 12,500
357.14%
HAVELLS 27-Nov-14 CE 300.00 4.90 1.30
36.11%
6.55
4.60
12,500 10 0.62 12,500 10,000
400.00%
HAVELLS 30-Oct-14 CE 290.00 0.05 -0.30
-85.71%
0.25
0.05
12,500 10 0.02 56,250 -3,750
-6.25%
LT 27-Nov-14 CE 1,500.00 114.15 8.15
7.69%
118.15
106.00
12,250 49 13.71 74,750 -2,000
-2.61%
HEXAWARE 30-Oct-14 CE 215.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 40,000 0
0.00%
ANDHRABANK 27-Nov-14 CE 92.50 1.00 0.20
25.00%
1.10
0.80
12,000 3 0.11 20,000 8,000
66.67%
ADANIENT 27-Nov-14 CE 520.00 5.55 0.80
16.84%
5.65
4.75
12,000 12 0.63 21,000 7,000
50.00%
ARVIND 27-Nov-14 CE 250.00 46.15 -14.30
-23.66%
48.00
45.90
12,000 6 5.60 12,000 12,000
0.00%
ARVIND 27-Nov-14 CE 280.00 23.90 5.60
30.60%
24.00
22.15
12,000 6 2.78 12,000 2,000
20.00%
ARVIND 27-Nov-14 CE 350.00 2.05 0.35
20.59%
2.30
2.00
12,000 6 0.26 30,000 4,000
15.38%
APOLLOTYRE 30-Oct-14 CE 250.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 284,000 0
0.00%
BHARTIARTL 30-Oct-14 CE 350.00 54.90 -3.10
-5.34%
55.00
54.90
12,000 12 6.59 6,000 -6,000
-50.00%
CANBK 27-Nov-14 CE 440.00 3.00 -0.05
-1.64%
3.10
2.55
12,000 12 0.34 17,000 7,000
70.00%
CAIRN 30-Oct-14 CE 340.00 0.05 -0.05
-50.00%
0.05
0.05
12,000 12 0.01 126,000 3,000
2.44%
CENTURYTEX 30-Oct-14 CE 600.00 0.10 0.05
100.00%
0.25
0.05
12,000 12 0.01 74,000 -8,000
-9.76%
EXIDEIND 27-Nov-14 CE 180.00 0.65 0.00
0.00%
0.70
0.60
12,000 6 0.07 46,000 10,000
27.78%
GAIL 30-Oct-14 CE 490.00 21.50 11.05
105.74%
22.00
12.00
12,000 12 1.95 10,000 -3,000
-23.08%
IDBI 27-Nov-14 CE 65.00 4.75 -0.55
-10.38%
4.90
4.55
12,000 3 0.57 64,000 4,000
6.67%
INDUSINDBK 27-Nov-14 CE 620.00 85.00 3.20
3.91%
85.00
81.00
12,000 24 10.00 13,000 12,000
1,200.00%
INDUSINDBK 27-Nov-14 CE 710.00 19.00 2.95
18.38%
20.00
15.20
12,000 24 2.21 8,500 6,000
240.00%
JSWENERGY 27-Nov-14 CE 82.50 2.80 1.15
69.70%
2.80
2.65
12,000 3 0.33 8,000 4,000
100.00%
NHPC 27-Nov-14 CE 12.50 10.40 0.95
10.05%
10.40
10.40
12,000 1 1.25 - 0
0.00%
NHPC 27-Nov-14 CE 27.50 0.05 0.00
0.00%
0.05
0.05
12,000 1 0.01 24,000 12,000
100.00%
NIFTY 27-Nov-14 CE 6,800.00 1,387.55 69.35
5.26%
1,392.65
1,324.00
12,000 240 164.88 64,400 6,700
11.61%
NMDC 27-Nov-14 CE 160.00 10.55 1.90
21.97%
10.55
9.75
12,000 6 1.22 34,000 4,000
13.33%
ORIENTBANK 27-Nov-14 CE 310.00 2.00 -0.20
-9.09%
2.10
1.60
12,000 6 0.22 24,000 -2,000
-7.69%
ONGC 27-Nov-14 CE 460.00 0.95 0.60
171.43%
1.05
0.60
12,000 12 0.11 22,000 11,000
100.00%
PFC 27-Nov-14 CE 270.00 17.00 -1.50
-8.11%
21.00
16.50
12,000 6 2.21 30,000 6,000
25.00%
PFC 30-Oct-14 CE 230.00 45.75 -0.25
-0.54%
45.90
45.75
12,000 6 5.49 58,000 -12,000
-17.14%
POWERGRID 24-Dec-14 CE 150.00 3.20 0.20
6.67%
3.20
3.15
12,000 6 0.38 - -12,000
-100.00%
POWERGRID 27-Nov-14 CE 137.50 8.80 3.85
77.78%
8.80
7.40
12,000 6 0.95 12,000 12,000
0.00%
RCOM 24-Dec-14 CE 120.00 3.10 0.15
5.08%
3.10
0.10
12,000 6 0.19 - 0
0.00%
RCOM 30-Oct-14 CE 90.00 12.25 4.25
53.13%
12.25
11.80
12,000 6 1.42 52,000 -2,000
-3.70%
SAIL 27-Nov-14 CE 60.00 21.00 0.20
0.96%
21.00
20.80
12,000 3 2.51 16,000 12,000
300.00%
SAIL 27-Nov-14 CE 100.00 0.15 -0.10
-40.00%
0.15
0.15
12,000 3 0.02 16,000 12,000
300.00%
SAIL 30-Oct-14 CE 72.50 10.10 0.70
7.45%
10.10
9.95
12,000 3 1.20 124,000 -12,000
-8.82%
SYNDIBANK 30-Oct-14 CE 100.00 19.20 2.25
13.27%
19.20
19.10
12,000 3 2.30 40,000 -12,000
-23.08%
SYNDIBANK 30-Oct-14 CE 125.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 388,000 0
0.00%
SKSMICRO 27-Nov-14 CE 340.00 4.30 -0.80
-15.69%
4.65
4.05
12,000 12 0.51 21,000 9,000
75.00%
SUNTV 30-Oct-14 CE 340.00 0.20 0.00
0.00%
1.50
0.10
12,000 12 0.04 29,000 3,000
11.54%
TATACHEM 30-Oct-14 CE 420.00 0.05 -0.20
-80.00%
0.10
0.05
12,000 12 0.01 78,000 -5,000
-6.02%
TITAN 27-Nov-14 CE 400.00 31.20 5.75
22.59%
32.60
27.40
12,000 12 3.52 19,000 8,000
72.73%
TATAPOWER 30-Oct-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 588,000 0
0.00%
UCOBANK 27-Nov-14 CE 92.50 1.85 -0.95
-33.93%
1.85
1.00
12,000 3 0.18 12,000 12,000
0.00%
VOLTAS 30-Oct-14 CE 270.00 0.05 -0.10
-66.67%
0.05
0.05
12,000 6 0.01 130,000 -2,000
-1.52%
MCDOWELL-N 30-Oct-14 CE 2,600.00 0.20 -1.75
-89.74%
1.10
0.20
11,875 0 0.05 9,250 0
0.00%
TECHM 30-Oct-14 CE 2,300.00 176.85 67.65
61.95%
203.25
167.25
11,875 95 22.33 5,500 -5,375
-49.43%
ICICIBANK 27-Nov-14 CE 1,660.00 24.90 -0.85
-3.30%
28.10
18.05
11,750 47 2.94 12,750 2,500
24.39%
ICICIBANK 30-Oct-14 CE 1,560.00 54.65 10.70
24.35%
57.00
26.00
11,750 47 4.46 13,750 -4,500
-24.66%
NIFTY 30-Oct-14 CE 6,900.00 1,261.15 75.20
6.34%
1,261.50
1,188.45
11,550 231 143.93 750 -10,300
-93.21%
BIOCON 27-Nov-14 CE 470.00 9.05 1.20
15.29%
10.10
8.05
11,500 23 1.02 18,000 -500
-2.70%
HINDUNILVR 30-Oct-14 CE 710.00 15.00 1.70
12.78%
18.00
10.55
11,500 23 1.74 12,000 -7,500
-38.46%
ICICIBANK 30-Oct-14 CE 1,480.00 133.40 9.40
7.58%
136.40
129.00
11,500 46 15.32 39,500 -10,500
-21.00%
INFY 27-Nov-14 CE 3,950.00 95.00 -8.40
-8.12%
119.00
89.00
11,500 92 12.31 8,500 8,000
1,600.00%
KOTAKBANK 30-Oct-14 CE 1,040.00 50.00 10.00
25.00%
55.15
37.30
11,500 23 4.94 32,500 -8,500
-20.73%
LUPIN 30-Oct-14 CE 1,340.00 4.10 -17.90
-81.36%
26.00
3.30
11,500 46 1.38 13,250 -7,250
-35.37%
SUNPHARMA 27-Nov-14 CE 820.00 31.75 -2.25
-6.62%
39.00
31.00
11,500 23 3.94 27,500 5,500
25.00%
JUSTDIAL 30-Oct-14 CE 1,600.00 0.05 -2.10
-97.67%
1.90
0.05
11,375 91 0.03 31,750 -1,750
-5.22%
LUPIN 27-Nov-14 CE 1,420.00 20.30 -2.95
-12.69%
26.65
19.50
11,250 45 2.63 12,750 3,750
41.67%
BANKNIFTY 27-Nov-14 CE 17,300.00 133.60 24.60
22.57%
143.95
89.90
11,100 444 13.81 9,025 6,675
284.04%
ACC 30-Oct-14 CE 1,520.00 0.25 -0.10
-28.57%
9.00
0.05
11,000 44 0.23 5,750 2,250
64.29%
ASHOKLEY 30-Oct-14 CE 35.00 10.25 0.85
9.04%
10.25
10.25
11,000 1 1.13 44,000 11,000
33.33%
ASHOKLEY 30-Oct-14 CE 50.00 0.05 0.00
0.00%
0.05
0.05
11,000 1 0.01 3,333,000 11,000
0.33%
BIOCON 30-Oct-14 CE 520.00 0.05 -0.10
-66.67%
0.05
0.05
11,000 22 0.01 119,000 -2,000
-1.65%
BPCL 27-Nov-14 CE 760.00 6.90 -1.00
-12.66%
7.65
5.90
11,000 22 0.71 18,000 3,000
20.00%
BHARTIARTL 27-Nov-14 CE 360.00 45.00 15.50
52.54%
45.15
45.00
11,000 11 4.96 11,000 11,000
0.00%
CANBK 30-Oct-14 CE 410.00 0.05 -0.10
-66.67%
0.05
0.05
11,000 11 0.01 32,000 -2,000
-5.88%
GRASIM 30-Oct-14 CE 3,500.00 0.10 -5.85
-98.32%
7.80
0.05
11,000 88 0.33 16,875 -2,625
-13.46%
GODREJIND 30-Oct-14 CE 310.00 0.05 -0.20
-80.00%
0.20
0.05
11,000 11 0.01 46,000 1,000
2.22%
HINDPETRO 27-Nov-14 CE 500.00 31.50 0.05
0.16%
32.00
29.45
11,000 11 3.44 20,000 7,000
53.85%
RELCAPITAL 27-Nov-14 CE 580.00 0.50 -0.50
-50.00%
0.50
0.45
11,000 11 0.05 12,000 11,000
1,100.00%
RELCAPITAL 30-Oct-14 CE 600.00 0.05 0.00
0.00%
0.05
0.05
11,000 11 0.01 64,000 2,000
3.23%
RANBAXY 30-Oct-14 CE 580.00 46.00 11.40
32.95%
48.00
46.00
11,000 11 5.15 8,000 -11,000
-57.89%
TATAMOTORS 27-Nov-14 CE 570.00 3.95 -0.45
-10.23%
4.90
3.25
11,000 11 0.45 28,000 7,000
33.33%
TITAN 30-Oct-14 CE 450.00 0.05 -0.10
-66.67%
0.10
0.05
11,000 11 0.01 38,000 0
0.00%
NIFTY 24-Dec-14 CE 6,500.00 1,717.85 64.90
3.93%
1,730.00
1,659.00
10,650 213 180.11 399,900 600
0.15%
INDUSINDBK 30-Oct-14 CE 720.00 0.10 -0.60
-85.71%
1.30
0.05
10,500 21 0.02 21,000 0
0.00%
NIFTY 27-Nov-14 CE 6,900.00 1,276.20 56.85
4.66%
1,294.00
1,232.90
10,400 208 133.06 22,300 8,850
65.80%
DRREDDY 27-Nov-14 CE 3,100.00 86.90 18.85
27.70%
98.00
80.10
10,375 83 8.93 9,625 1,875
24.19%
INFY 30-Oct-14 CE 3,500.00 444.35 70.60
18.89%
474.00
440.00
10,250 82 46.48 4,125 -9,875
-70.54%
JSWSTEEL 30-Oct-14 CE 1,200.00 44.60 -4.75
-9.63%
53.50
37.00
10,250 41 4.56 25,500 -6,500
-20.31%
BANKNIFTY 30-Oct-14 CE 15,900.00 837.30 97.05
13.11%
854.80
660.00
10,175 407 79.71 11,425 -8,925
-43.86%
NIFTY 24-Dec-14 CE 5,000.00 3,181.85 44.20
1.41%
3,200.00
3,129.45
10,150 203 321.44 697,150 7,200
1.04%
SBIN 27-Nov-14 CE 2,900.00 15.70 -1.15
-6.82%
16.60
13.00
10,125 81 1.51 34,625 4,625
15.42%
SBIN 30-Oct-14 CE 2,900.00 0.05 -0.25
-83.33%
0.15
0.05
10,125 81 0.01 24,750 -125
-0.50%
HEXAWARE 27-Nov-14 CE 215.00 3.60 1.50
71.43%
3.60
3.40
10,000 5 0.34 16,000 10,000
166.67%
HEXAWARE 30-Oct-14 CE 180.00 15.40 5.05
48.79%
18.00
13.50
10,000 5 1.65 46,000 -4,000
-8.00%
APOLLOTYRE 30-Oct-14 CE 180.00 36.15 -3.45
-8.71%
36.15
35.50
10,000 5 3.60 14,000 -4,000
-22.22%
BHARATFORG 30-Oct-14 CE 900.00 0.05 -0.10
-66.67%
0.10
0.05
10,000 10 0.01 92,000 1,000
1.10%
BHEL 27-Nov-14 CE 290.00 1.45 0.05
3.57%
1.50
1.40
10,000 5 0.14 32,000 6,000
23.08%
CIPLA 27-Nov-14 CE 740.00 1.95 -0.65
-25.00%
2.65
1.70
10,000 10 0.23 12,000 9,000
300.00%
CENTURYTEX 30-Oct-14 CE 500.00 59.25 38.25
182.14%
59.25
27.90
10,000 10 4.26 26,000 -4,000
-13.33%
DLF 27-Nov-14 CE 105.00 21.00 3.90
22.81%
22.40
20.50
10,000 5 2.12 18,000 -2,000
-10.00%
DLF 30-Oct-14 CE 220.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 88,000 10,000
12.82%
DABUR 27-Nov-14 CE 210.00 15.70 1.60
11.35%
17.45
13.90
10,000 5 1.57 54,000 -4,000
-6.90%
DABUR 27-Nov-14 CE 235.00 3.45 0.85
32.69%
3.60
3.35
10,000 5 0.35 12,000 6,000
100.00%
AMBUJACEM 27-Nov-14 CE 250.00 1.35 -1.10
-44.90%
1.80
1.20
10,000 5 0.14 6,000 6,000
0.00%
AMBUJACEM 30-Oct-14 CE 215.00 11.65 0.15
1.30%
12.25
11.50
10,000 5 1.17 72,000 0
0.00%
GMRINFRA 30-Oct-14 CE 15.00 5.70 1.25
28.09%
5.70
5.70
10,000 1 0.57 10,000 0
0.00%
GMRINFRA 30-Oct-14 CE 27.50 0.05 0.00
0.00%
0.05
0.05
10,000 1 0.01 1,300,000 10,000
0.78%
GMRINFRA 30-Oct-14 CE 37.50 0.05 0.00
0.00%
0.05
0.05
10,000 1 0.01 10,000 10,000
0.00%
HINDALCO 27-Nov-14 CE 185.00 0.70 0.20
40.00%
0.70
0.50
10,000 5 0.06 24,000 2,000
9.09%
IDEA 27-Nov-14 CE 175.00 1.50 0.10
7.14%
1.60
1.40
10,000 5 0.15 16,000 2,000
14.29%
IDFC 27-Nov-14 CE 135.00 12.80 1.65
14.80%
12.95
12.25
10,000 5 1.26 12,000 8,000
200.00%
IGL 30-Oct-14 CE 420.00 0.05 -0.05
-50.00%
0.10
0.05
10,000 10 0.01 27,000 -8,000
-22.86%
IOC 30-Oct-14 CE 400.00 0.05 0.00
0.00%
0.05
0.05
10,000 10 0.01 118,000 -1,000
-0.84%
JSWSTEEL 27-Nov-14 CE 1,200.00 75.90 -9.80
-11.44%
87.00
75.00
10,000 40 7.93 5,250 250
5.00%
MOTHERSUMI 27-Nov-14 CE 460.00 7.45 1.65
28.45%
7.85
6.45
10,000 10 0.72 7,000 4,000
133.33%
ORIENTBANK 30-Oct-14 CE 230.00 40.50 -0.50
-1.22%
40.50
36.45
10,000 5 3.83 50,000 -10,000
-16.67%
RCOM 30-Oct-14 CE 115.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 624,000 -2,000
-0.32%
RCOM 30-Oct-14 CE 135.00 0.05 -0.15
-75.00%
0.05
0.05
10,000 5 0.01 34,000 0
0.00%
RECLTD 27-Nov-14 CE 290.00 16.75 -0.25
-1.47%
18.85
16.65
10,000 10 1.74 19,000 1,000
5.56%
SSLT 30-Oct-14 CE 230.00 24.00 -0.80
-3.23%
24.85
21.85
10,000 5 2.37 132,000 -6,000
-4.35%
UPL 30-Oct-14 CE 380.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 112,000 -4,000
-3.45%
SUNPHARMA 30-Oct-14 CE 860.00 0.05 -0.30
-85.71%
0.35
0.05
10,000 20 0.02 176,000 -1,500
-0.85%
SUNTV 30-Oct-14 CE 300.00 20.00 0.50
2.56%
24.00
17.00
10,000 10 2.07 9,000 -2,000
-18.18%
TVSMOTOR 27-Nov-14 CE 290.00 2.30 -1.00
-30.30%
2.50
2.20
10,000 5 0.24 12,000 10,000
500.00%
TVSMOTOR 30-Oct-14 CE 280.00 0.05 -0.05
-50.00%
0.05
0.05
10,000 5 0.01 102,000 0
0.00%
ZEEL 30-Oct-14 CE 310.00 31.00 3.50
12.73%
31.70
26.80
10,000 10 3.06 31,000 -9,000
-22.50%
ZEEL 30-Oct-14 CE 325.00 22.85 11.40
99.56%
22.85
15.75
10,000 10 1.82 15,000 -7,000
-31.82%
MARUTI 30-Oct-14 CE 2,950.00 284.00 73.65
35.01%
322.70
245.00
9,750 78 26.28 4,875 -7,250
-59.79%
RELIANCE 30-Oct-14 CE 900.00 74.50 22.50
43.27%
75.25
50.00
9,750 39 6.00 18,000 -7,500
-29.41%
TECHM 27-Nov-14 CE 2,650.00 16.40 1.15
7.54%
26.30
16.00
9,625 77 2.12 5,125 4,375
583.33%
BIOCON 30-Oct-14 CE 470.00 0.05 -0.40
-88.89%
0.30
0.05
9,500 19 0.01 17,500 500
2.94%
BIOCON 30-Oct-14 CE 500.00 0.05 -0.10
-66.67%
0.20
0.05
9,500 19 0.01 139,500 -3,500
-2.45%
CESC 27-Nov-14 CE 700.00 10.60 1.25
13.37%
10.60
8.10
9,500 19 0.91 21,500 3,000
16.22%
HDFC 27-Nov-14 CE 1,120.00 7.75 2.85
58.16%
8.30
4.10
9,500 38 0.67 8,000 4,500
128.57%
HEROMOTOCO 27-Nov-14 CE 3,100.00 58.40 -8.85
-13.16%
70.00
57.35
9,500 76 6.06 15,000 4,750
46.34%
PNB 27-Nov-14 CE 980.00 9.75 0.70
7.73%
10.00
5.75
9,500 19 0.73 11,500 2,500
27.78%
INFY 30-Oct-14 CE 3,600.00 344.65 54.65
18.84%
372.85
342.50
9,250 74 32.83 16,125 -7,375
-31.38%
ACC 27-Nov-14 CE 1,550.00 23.05 5.55
31.71%
25.25
20.00
9,000 36 2.05 5,750 4,750
475.00%
ADANIENT 30-Oct-14 CE 520.00 0.05 0.00
0.00%
0.05
0.05
9,000 9 0.00 28,000 4,000
16.67%
BHARATFORG 30-Oct-14 CE 880.00 0.05 -0.20
-80.00%
0.10
0.05
9,000 9 0.01 47,000 1,000
2.17%
CIPLA 27-Nov-14 CE 640.00 29.45 -3.70
-11.16%
33.50
28.10
9,000 9 2.79 15,000 1,000
7.14%
COALINDIA 27-Nov-14 CE 300.00 60.10 4.95
8.98%
60.20
60.10
9,000 9 5.41 11,000 9,000
450.00%
COALINDIA 30-Oct-14 CE 300.00 60.40 26.60
78.70%
60.40
59.80
9,000 9 5.39 6,000 -9,000
-60.00%
COALINDIA 30-Oct-14 CE 330.00 29.70 2.55
9.39%
30.00
29.65
9,000 9 2.67 31,000 -9,000
-22.50%
GLENMARK 30-Oct-14 CE 720.00 0.45 -5.55
-92.50%
10.65
0.10
9,000 18 0.21 17,000 -1,000
-5.56%
HCLTECH 30-Oct-14 CE 1,750.00 0.05 -0.45
-90.00%
1.95
0.05
9,000 36 0.03 56,500 -3,000
-5.04%
HINDUNILVR 30-Oct-14 CE 770.00 0.05 -0.20
-80.00%
0.20
0.05
9,000 18 0.01 77,500 0
0.00%
IFCI 27-Nov-14 CE 27.50 8.70 1.25
16.78%
8.70
8.70
9,000 1 0.78 9,000 9,000
0.00%
IFCI 27-Nov-14 CE 52.50 0.05 -0.15
-75.00%
0.05
0.05
9,000 1 0.00 9,000 9,000
0.00%
IFCI 27-Nov-14 CE 55.00 0.05 -0.10
-66.67%
0.05
0.05
9,000 1 0.00 9,000 9,000
0.00%
IFCI 30-Oct-14 CE 27.50 8.60 1.35
18.62%
8.60
8.60
9,000 1 0.77 - -9,000
-100.00%
IFCI 30-Oct-14 CE 40.00 0.05 0.00
0.00%
0.05
0.05
9,000 1 0.00 5,031,000 0
0.00%
IFCI 30-Oct-14 CE 45.00 0.05 0.00
0.00%
0.05
0.05
9,000 1 0.00 1,413,000 0
0.00%
IOC 27-Nov-14 CE 390.00 6.00 1.00
20.00%
6.20
4.10
9,000 9 0.47 16,000 2,000
14.29%
INFY 30-Oct-14 CE 4,250.00 0.05 -0.25
-83.33%
0.10
0.05
9,000 72 0.00 25,625 1,875
7.89%
TATACHEM 30-Oct-14 CE 380.00 21.25 -0.35
-1.62%
21.45
19.35
9,000 9 1.80 15,000 -9,000
-37.50%
TATAMOTORS 27-Nov-14 CE 490.00 41.55 11.55
38.50%
45.85
41.00
9,000 9 3.87 17,000 5,000
41.67%
TATASTEEL 24-Dec-14 CE 450.00 40.00 -5.20
-11.50%
40.00
40.00
9,000 9 3.60 9,000 9,000
0.00%
WIPRO 30-Oct-14 CE 590.00 0.05 -0.05
-50.00%
0.10
0.05
9,000 18 0.00 116,000 -6,500
-5.31%
BANKNIFTY 27-Nov-14 CE 17,100.00 199.70 27.20
15.77%
210.00
136.10
8,975 359 16.89 7,050 3,600
104.35%
TCS 27-Nov-14 CE 2,750.00 10.40 0.90
9.47%
12.50
8.80
8,875 71 0.98 12,375 3,000
32.00%
HAVELLS 30-Oct-14 CE 285.00 0.05 -0.95
-95.00%
2.00
0.05
8,750 7 0.06 8,750 2,500
40.00%
JSWSTEEL 27-Nov-14 CE 1,350.00 12.10 -7.90
-39.50%
22.95
12.05
8,750 35 1.41 9,500 5,250
123.53%
TECHM 27-Nov-14 CE 2,450.00 85.15 18.10
26.99%
106.00
80.00
8,750 70 8.25 5,375 -875
-14.00%
NIFTY 24-Dec-14 CE 6,000.00 2,194.55 49.10
2.29%
2,215.00
2,154.00
8,600 172 188.75 298,650 5,350
1.82%
GLENMARK 27-Nov-14 CE 740.00 16.65 -2.40
-12.60%
18.35
16.30
8,500 17 1.46 6,000 3,500
140.00%
INDUSINDBK 27-Nov-14 CE 720.00 14.95 1.00
7.17%
15.75
11.75
8,500 17 1.21 10,000 2,000
25.00%
LUPIN 30-Oct-14 CE 1,420.00 0.05 -0.35
-87.50%
0.30
0.05
8,500 34 0.01 56,500 -2,750
-4.64%
LT 27-Nov-14 CE 1,750.00 9.65 2.10
27.81%
10.50
7.55
8,500 34 0.79 13,000 7,000
116.67%
NIFTY 27-Nov-14 CE 7,300.00 890.80 67.50
8.20%
900.75
826.90
8,500 170 72.91 27,150 7,600
38.87%
SBIN 30-Oct-14 CE 2,450.00 183.95 -14.10
-7.12%
198.05
174.40
8,375 67 15.54 32,250 -4,625
-12.54%
NIFTY 26-Mar-15 CE 9,000.00 71.30 2.20
3.18%
75.00
65.00
8,350 8 5.90 39,350 6,950
21.45%
BANKNIFTY 30-Oct-14 CE 15,300.00 1,453.60 106.20
7.88%
1,471.00
1,257.85
8,300 332 112.92 10,300 -5,775
-35.93%
JUSTDIAL 30-Oct-14 CE 1,450.00 22.00 -10.45
-32.20%
40.00
5.25
8,250 66 1.62 7,375 -2,875
-28.05%
TECHM 30-Oct-14 CE 2,650.00 0.05 -1.35
-96.43%
1.50
0.05
8,250 66 0.02 11,000 125
1.15%
DRREDDY 30-Oct-14 CE 3,150.00 0.05 -1.85
-97.37%
6.00
0.05
8,125 65 0.14 21,750 -1,000
-4.40%
ANDHRABANK 27-Nov-14 CE 77.50 3.55 -1.45
-29.00%
3.55
3.55
8,000 2 0.28 8,000 8,000
0.00%
ANDHRABANK 27-Nov-14 CE 87.50 2.15 -0.50
-18.87%
2.15
0.90
8,000 2 0.12 8,000 8,000
0.00%
ANDHRABANK 30-Oct-14 CE 87.50 0.05 -1.00
-95.24%
0.05
0.05
8,000 2 0.00 - 0
0.00%
ALBK 27-Nov-14 CE 100.00 12.50 -7.15
-36.39%
12.50
9.45
8,000 2 0.88 4,000 4,000
0.00%
AUROPHARMA 27-Nov-14 CE 880.00 95.60 -2.75
-2.80%
96.60
92.25
8,000 16 7.61 8,000 6,000
300.00%
ADANIPOWER 27-Nov-14 CE 40.00 6.45 0.00
0.00%
6.45
6.45
8,000 1 0.52 16,000 8,000
100.00%
ADANIPOWER 30-Oct-14 CE 55.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 1,112,000 0
0.00%
ADANIPOWER 30-Oct-14 CE 60.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 432,000 -8,000
-1.82%
APOLLOTYRE 27-Nov-14 CE 180.00 36.00 23.60
190.32%
37.50
36.00
8,000 4 2.91 8,000 8,000
0.00%
CROMPGREAV 30-Oct-14 CE 170.00 12.80 2.10
19.63%
12.80
9.75
8,000 4 0.93 8,000 -4,000
-33.33%
DLF 30-Oct-14 CE 230.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 4 0.00 30,000 8,000
36.36%
FEDERALBNK 27-Nov-14 CE 155.00 1.15 -0.05
-4.17%
1.15
1.00
8,000 2 0.09 44,000 -8,000
-15.38%
FEDERALBNK 27-Nov-14 CE 160.00 0.55 -0.25
-31.25%
0.55
0.50
8,000 2 0.04 20,000 4,000
25.00%
FEDERALBNK 30-Oct-14 CE 125.00 14.50 0.85
6.23%
14.50
13.00
8,000 2 1.10 196,000 -8,000
-3.92%
GAIL 30-Oct-14 CE 520.00 0.10 -6.40
-98.46%
1.50
0.10
8,000 8 0.02 7,000 7,000
0.00%
GLENMARK 27-Nov-14 CE 720.00 27.00 1.60
6.30%
29.05
25.00
8,000 16 2.18 4,000 3,000
300.00%
HINDALCO 30-Oct-14 CE 190.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 308,000 8,000
2.67%
HDFCBANK 27-Nov-14 CE 960.00 3.20 0.15
4.92%
3.25
1.90
8,000 16 0.22 188,500 5,500
3.01%
HDFCBANK 30-Oct-14 CE 870.00 27.00 4.00
17.39%
28.00
22.00
8,000 16 2.02 31,500 -3,500
-10.00%
HDFCBANK 30-Oct-14 CE 920.00 0.05 -0.30
-85.71%
0.20
0.05
8,000 16 0.01 263,500 -7,000
-2.59%
HDIL 27-Nov-14 CE 65.00 14.55 -13.60
-48.31%
14.55
14.55
8,000 1 1.16 8,000 8,000
0.00%
HDIL 30-Oct-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 2,680,000 0
0.00%
HDIL 30-Oct-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 304,000 0
0.00%
HEROMOTOCO 27-Nov-14 CE 3,050.00 77.90 -21.75
-21.83%
94.30
75.20
8,000 64 6.68 5,125 4,250
485.71%
INDIACEM 30-Oct-14 CE 95.00 13.00 -6.35
-32.82%
13.00
13.00
8,000 2 1.04 - -8,000
-100.00%
INDIACEM 30-Oct-14 CE 130.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 392,000 8,000
2.08%
IDEA 27-Nov-14 CE 180.00 2.50 1.75
233.33%
2.50
0.75
8,000 4 0.10 14,000 8,000
133.33%
IDEA 30-Oct-14 CE 150.00 9.75 0.50
5.41%
10.70
9.05
8,000 4 0.80 110,000 -6,000
-5.17%
IDBI 30-Oct-14 CE 80.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 352,000 0
0.00%
IGL 27-Nov-14 CE 390.00 14.60 1.10
8.15%
17.20
14.60
8,000 8 1.24 12,000 -1,000
-7.69%
INDUSINDBK 30-Oct-14 CE 600.00 99.00 6.20
6.68%
99.00
94.00
8,000 16 7.73 15,000 -7,500
-33.33%
IOB 27-Nov-14 CE 50.00 7.95 -5.10
-39.08%
7.95
7.95
8,000 1 0.64 8,000 8,000
0.00%
IOB 27-Nov-14 CE 52.50 6.20 -1.00
-13.89%
6.20
6.20
8,000 1 0.50 8,000 8,000
0.00%
IOB 27-Nov-14 CE 67.50 0.35 -0.55
-61.11%
0.35
0.35
8,000 1 0.03 16,000 8,000
100.00%
INFY 30-Oct-14 CE 4,300.00 0.05 -0.25
-83.33%
0.10
0.05
8,000 64 0.00 92,500 1,500
1.65%
ITC 30-Oct-14 CE 340.00 14.60 -0.70
-4.58%
14.65
12.00
8,000 8 1.07 10,000 -1,000
-9.09%
JPASSOCIAT 27-Nov-14 CE 22.50 8.65 0.05
0.58%
8.65
8.65
8,000 1 0.69 16,000 8,000
100.00%
JPASSOCIAT 30-Oct-14 CE 55.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 352,000 8,000
2.33%
JSWENERGY 27-Nov-14 CE 90.00 0.70 -0.05
-6.67%
0.95
0.70
8,000 2 0.07 20,000 4,000
25.00%
JSWENERGY 30-Oct-14 CE 60.00 17.60 -0.20
-1.12%
17.60
17.60
8,000 2 1.41 16,000 8,000
100.00%
JSWENERGY 30-Oct-14 CE 70.00 10.35 2.70
35.29%
10.35
9.10
8,000 2 0.73 172,000 0
0.00%
JINDALSTEL 30-Oct-14 CE 220.00 0.05 0.00
0.00%
0.05
0.05
8,000 8 0.00 334,000 -5,000
-1.47%
JINDALSTEL 30-Oct-14 CE 300.00 0.05 0.00
0.00%
0.05
0.05
8,000 8 0.00 30,000 3,000
11.11%
KOTAKBANK 27-Nov-14 CE 1,120.00 16.70 4.00
31.50%
17.00
11.50
8,000 16 1.21 5,500 4,500
450.00%
LUPIN 27-Nov-14 CE 1,440.00 15.05 -3.30
-17.98%
20.25
14.75
8,000 32 1.41 8,500 1,750
25.93%
L&TFH 27-Nov-14 CE 77.50 0.25 0.00
0.00%
0.25
0.25
8,000 2 0.02 8,000 -4,000
-33.33%
MCLEODRUSS 27-Nov-14 CE 260.00 8.10 -35.95
-81.61%
9.40
8.00
8,000 8 0.68 4,000 4,000
0.00%
NTPC 27-Nov-14 CE 152.50 2.00 -0.20
-9.09%
2.25
1.80
8,000 4 0.16 10,000 6,000
150.00%
NTPC 27-Nov-14 CE 165.00 0.30 -1.05
-77.78%
0.35
0.20
8,000 4 0.02 8,000 8,000
0.00%
NTPC 30-Oct-14 CE 142.50 4.30 0.80
22.86%
4.40
3.40
8,000 4 0.32 36,000 -4,000
-10.00%
ONGC 27-Nov-14 CE 450.00 1.65 0.15
10.00%
2.60
1.20
8,000 8 0.13 54,000 2,000
3.85%
PTC 27-Nov-14 CE 97.50 1.10 -2.60
-70.27%
1.10
1.10
8,000 2 0.09 8,000 8,000
0.00%
PTC 30-Oct-14 CE 80.00 8.40 0.75
9.80%
8.40
7.85
8,000 2 0.65 32,000 -8,000
-20.00%
RCOM 30-Oct-14 CE 140.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 70,000 8,000
12.90%
RCOM 30-Oct-14 CE 150.00 0.05 -7.50
-99.34%
0.05
0.05
8,000 4 0.00 8,000 8,000
0.00%
RANBAXY 27-Nov-14 CE 610.00 31.50 2.00
6.78%
32.30
30.20
8,000 8 2.48 23,000 7,000
43.75%
RPOWER 30-Oct-14 CE 65.00 7.45 1.35
22.13%
7.45
7.20
8,000 2 0.59 60,000 0
0.00%
RPOWER 30-Oct-14 CE 67.50 5.05 0.05
1.00%
5.05
5.05
8,000 2 0.40 4,000 0
0.00%
SAIL 27-Nov-14 CE 95.00 0.40 -2.20
-84.62%
0.40
0.40
8,000 2 0.03 8,000 8,000
0.00%
SYNDIBANK 30-Oct-14 CE 130.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 276,000 8,000
2.99%
TATACHEM 30-Oct-14 CE 390.00 10.80 0.40
3.85%
12.00
9.50
8,000 8 0.84 12,000 2,000
20.00%
TATASTEEL 27-Nov-14 CE 560.00 0.85 0.15
21.43%
0.85
0.50
8,000 8 0.06 10,000 8,000
400.00%
TATAMTRDVR 27-Nov-14 CE 380.00 1.00 -0.35
-25.93%
1.70
1.00
8,000 4 0.09 12,000 8,000
200.00%
TATAPOWER 27-Nov-14 CE 97.50 1.10 0.10
10.00%
1.10
1.10
8,000 2 0.09 24,000 4,000
20.00%
TVSMOTOR 30-Oct-14 CE 220.00 34.65 -0.45
-1.28%
34.70
33.00
8,000 4 2.71 30,000 -8,000
-21.05%
UCOBANK 27-Nov-14 CE 82.50 6.10 0.30
5.17%
6.10
6.05
8,000 2 0.49 8,000 8,000
0.00%
UCOBANK 30-Oct-14 CE 120.00 0.05 -6.40
-99.22%
0.05
0.05
8,000 2 0.00 8,000 8,000
0.00%
VOLTAS 30-Oct-14 CE 210.00 37.05 -1.45
-3.77%
37.05
35.80
8,000 4 2.89 34,000 -8,000
-19.05%
VOLTAS 30-Oct-14 CE 300.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 50,000 8,000
19.05%
BAJAJ-AUTO 27-Nov-14 CE 2,550.00 82.90 9.30
12.64%
85.00
66.35
7,750 62 5.86 5,000 125
2.56%
HEROMOTOCO 27-Nov-14 CE 3,200.00 30.70 -5.35
-14.84%
36.40
25.00
7,750 62 2.52 15,125 3,500
30.11%
NIFTY 26-Mar-15 CE 8,800.00 130.00 9.40
7.79%
130.00
120.00
7,650 15 9.64 8,900 5,200
140.54%
BAJAJ-AUTO 27-Nov-14 CE 2,600.00 57.40 7.65
15.38%
60.60
45.55
7,625 61 4.08 4,000 875
28.00%
AUROPHARMA 27-Nov-14 CE 900.00 74.40 -9.65
-11.48%
75.00
74.00
7,500 15 5.61 9,500 7,500
375.00%
HEROMOTOCO 30-Oct-14 CE 3,150.00 0.05 -2.50
-98.04%
1.00
0.05
7,500 60 0.03 18,750 -4,625
-19.79%
INDUSINDBK 27-Nov-14 CE 740.00 8.40 2.05
32.28%
8.60
6.90
7,500 15 0.62 11,000 5,500
100.00%
LT 27-Nov-14 CE 1,800.00 5.80 1.90
48.72%
6.20
5.25
7,500 30 0.43 3,500 1,500
75.00%
M&M 27-Nov-14 CE 1,320.00 29.40 -5.65
-16.12%
29.90
23.45
7,500 30 2.08 6,000 2,000
50.00%
AXISBANK 27-Nov-14 CE 350.00 72.35 13.15
22.21%
73.50
72.00
7,500 6 5.44 7,500 7,500
0.00%
AXISBANK 27-Nov-14 CE 360.00 65.30 13.95
27.17%
65.30
65.30
7,500 6 4.90 7,500 7,500
0.00%
AXISBANK 27-Nov-14 CE 390.00 43.00 4.00
10.26%
43.00
37.00
7,500 6 2.99 10,000 7,500
300.00%
AXISBANK 27-Nov-14 CE 470.00 1.65 0.30
22.22%
1.70
1.50
7,500 6 0.12 10,000 7,500
300.00%
SBIN 27-Nov-14 CE 2,850.00 22.95 -1.75
-7.09%
25.00
19.75
7,375 59 1.65 13,500 1,625
13.68%
BANKNIFTY 27-Nov-14 CE 15,000.00 1,801.55 60.50
3.47%
1,825.00
1,665.25
7,250 290 127.14 14,250 7,000
96.55%
MINDTREE 30-Oct-14 CE 1,100.00 0.70 -1.80
-72.00%
9.95
0.50
7,250 29 0.35 10,000 -2,750
-21.57%
ASIANPAINT 27-Nov-14 CE 680.00 5.50 -1.00
-15.38%
5.95
5.25
7,000 14 0.39 7,000 0
0.00%
BHARATFORG 27-Nov-14 CE 880.00 8.00 4.05
102.53%
8.00
5.00
7,000 7 0.48 6,000 5,000
500.00%
CANBK 27-Nov-14 CE 430.00 4.55 0.25
5.81%
4.55
4.00
7,000 7 0.29 8,000 4,000
100.00%
GAIL 27-Nov-14 CE 550.00 4.10 -2.75
-40.15%
4.30
4.00
7,000 7 0.29 7,000 7,000
0.00%
GAIL 30-Oct-14 CE 450.00 57.15 8.60
17.71%
57.15
52.45
7,000 7 3.90 18,000 -3,000
-14.29%
GAIL 30-Oct-14 CE 460.00 48.00 8.65
21.98%
48.60
44.00
7,000 7 3.28 18,000 -4,000
-18.18%
INDUSINDBK 27-Nov-14 CE 730.00 11.65 1.70
17.09%
11.90
9.40
7,000 14 0.79 7,500 6,000
400.00%
JINDALSTEL 27-Nov-14 CE 130.00 34.60 -0.40
-1.14%
38.85
28.00
7,000 7 2.38 36,000 0
0.00%
JINDALSTEL 27-Nov-14 CE 140.00 20.95 -0.05
-0.24%
22.70
20.95
7,000 7 1.54 60,000 -1,000
-1.64%
M&MFIN 27-Nov-14 CE 280.00 16.95 1.95
13.00%
17.40
15.35
7,000 7 1.14 15,000 6,000
66.67%
MCLEODRUSS 30-Oct-14 CE 260.00 0.05 -0.65
-92.86%
1.00
0.05
7,000 7 0.03 21,000 -2,000
-8.70%
PNB 30-Oct-14 CE 880.00 28.00 2.45
9.59%
31.50
19.05
7,000 14 1.93 9,500 -6,500
-40.63%
RECLTD 30-Oct-14 CE 250.00 44.15 2.65
6.39%
44.55
44.00
7,000 7 3.10 37,000 -2,000
-5.13%
RANBAXY 27-Nov-14 CE 600.00 36.10 0.10
0.28%
43.00
35.40
7,000 7 2.63 21,000 6,000
40.00%
RANBAXY 27-Nov-14 CE 700.00 2.95 -0.45
-13.24%
4.00
2.90
7,000 7 0.24 15,000 5,000
50.00%
TATAMOTORS 30-Oct-14 CE 560.00 0.05 -0.10
-66.67%
0.05
0.05
7,000 7 0.00 229,000 0
0.00%
TATACOMM 27-Nov-14 CE 380.00 30.00 15.35
104.78%
30.00
18.00
7,000 7 1.41 15,000 3,000
25.00%
WIPRO 27-Nov-14 CE 610.00 2.50 -6.65
-72.68%
3.10
2.50
7,000 14 0.19 6,000 5,000
500.00%
ZEEL 30-Oct-14 CE 300.00 43.00 9.00
26.47%
43.00
40.90
7,000 7 2.96 11,000 -2,000
-15.38%
NIFTY 30-Oct-14 CE 7,100.00 1,062.50 95.75
9.90%
1,068.65
1,002.85
6,950 139 72.06 800 -5,100
-86.44%
BANKNIFTY 27-Nov-14 CE 13,600.00 3,164.40 62.70
2.02%
3,172.00
3,031.00
6,900 276 215.14 8,550 6,900
418.18%
HCLTECH 30-Oct-14 CE 1,740.00 0.05 -0.05
-50.00%
0.50
0.05
6,750 27 0.02 31,250 -500
-1.57%
LUPIN 27-Nov-14 CE 1,360.00 40.25 -4.95
-10.95%
50.00
39.00
6,750 27 2.97 13,000 4,000
44.44%
M&M 27-Nov-14 CE 1,340.00 21.50 -5.95
-21.68%
24.20
17.05
6,750 27 1.37 8,500 2,750
47.83%
ULTRACEMCO 27-Nov-14 CE 2,550.00 58.70 13.85
30.88%
58.70
49.00
6,625 53 3.51 2,875 -2,875
-50.00%
AUROPHARMA 30-Oct-14 CE 1,080.00 0.05 -0.15
-75.00%
0.10
0.05
6,500 13 0.00 25,000 1,500
6.38%
BANKBARODA 27-Nov-14 CE 980.00 9.50 -0.45
-4.52%
10.00
7.70
6,500 13 0.61 6,500 3,500
116.67%
BPCL 30-Oct-14 CE 620.00 81.40 -5.20
-6.00%
82.80
81.00
6,500 13 5.33 12,000 -2,500
-17.24%
CESC 27-Nov-14 CE 680.00 15.85 0.70
4.62%
16.20
13.00
6,500 13 0.97 13,500 4,000
42.11%
DRREDDY 30-Oct-14 CE 3,000.00 92.10 35.70
63.30%
113.70
75.00
6,500 52 5.76 12,625 -3,375
-21.09%
GLENMARK 30-Oct-14 CE 740.00 1.00 -0.65
-39.39%
4.00
0.05
6,500 13 0.05 16,500 0
0.00%
HCLTECH 27-Nov-14 CE 1,580.00 42.90 18.35
74.75%
47.75
34.50
6,500 26 2.71 5,500 3,500
175.00%
HCLTECH 30-Oct-14 CE 1,650.00 0.05 -0.15
-75.00%
0.90
0.05
6,500 26 0.01 40,750 -2,750
-6.32%
INFY 30-Oct-14 CE 3,750.00 191.30 65.60
52.19%
211.00
173.00
6,500 52 12.68 29,000 -4,375
-13.11%
JUBLFOOD 30-Oct-14 CE 1,300.00 14.00 3.70
35.92%
16.00
1.00
6,500 26