SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Active Calls
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
ASHOKLEY 30-Oct-14 CE 45.00 1.25 0.55
78.57%
1.45
0.70
8,910,000 810 105.14 7,150,000 143,000
2.04%
ASHOKLEY 30-Oct-14 CE 47.50 0.35 0.15
75.00%
0.45
0.15
4,411,000 401 15.00 4,213,000 352,000
9.12%
NIFTY 30-Oct-14 CE 8,000.00 57.00 5.90
11.55%
59.70
50.00
4,284,850 85,697 2,324.10 4,318,900 24,350
0.57%
NIFTY 30-Oct-14 CE 8,100.00 14.80 1.15
8.42%
17.00
12.35
2,601,650 52,033 357.21 6,404,950 -72,700
-1.12%
ASHOKLEY 30-Oct-14 CE 50.00 0.10 0.00
0.00%
0.15
0.10
1,969,000 179 1.97 3,443,000 22,000
0.64%
UNITECH 30-Oct-14 CE 17.50 0.60 0.00
0.00%
0.65
0.55
1,377,000 81 8.54 5,576,000 -323,000
-5.48%
NIFTY 30-Oct-14 CE 8,200.00 2.60 -0.40
-13.33%
4.90
2.50
1,306,950 26,139 35.68 6,157,700 -246,700
-3.85%
NIFTY 30-Oct-14 CE 8,050.00 29.75 2.25
8.18%
32.35
25.65
1,191,850 23,837 331.33 1,301,400 151,550
13.18%
NIFTY 30-Oct-14 CE 7,900.00 132.35 11.00
9.06%
138.65
123.00
1,131,750 22,635 1,453.28 2,239,800 -441,050
-16.45%
JINDALSTEL 30-Oct-14 CE 170.00 3.35 0.15
4.69%
4.85
3.15
1,044,000 1,044 41.66 1,025,000 300,000
41.38%
NHPC 30-Oct-14 CE 20.00 0.50 0.00
0.00%
0.55
0.30
996,000 83 4.48 5,208,000 0
0.00%
NIFTY 30-Oct-14 CE 8,300.00 1.25 -0.20
-13.79%
2.00
1.25
988,700 19,774 12.85 3,123,950 -250,050
-7.41%
JPASSOCIAT 30-Oct-14 CE 30.00 0.85 -0.10
-10.53%
0.95
0.80
880,000 110 7.39 9,360,000 -120,000
-1.27%
JINDALSTEL 30-Oct-14 CE 160.00 8.30 2.10
33.87%
10.75
7.90
713,000 713 65.10 763,000 -132,000
-14.75%
DLF 30-Oct-14 CE 120.00 4.10 -0.55
-11.83%
5.10
3.90
562,000 281 23.15 3,058,000 96,000
3.24%
JINDALSTEL 30-Oct-14 CE 180.00 1.40 -0.05
-3.45%
2.35
1.40
465,000 465 8.65 749,000 53,000
7.61%
IFCI 30-Oct-14 CE 40.00 0.05 -0.05
-50.00%
0.05
0.05
432,000 48 0.22 5,076,000 0
0.00%
NIFTY 30-Oct-14 CE 8,500.00 0.30 -0.35
-53.85%
0.65
0.30
428,300 8,566 1.71 2,116,000 -64,700
-2.97%
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%
IRB 30-Oct-14 CE 250.00 3.45 -0.90
-20.69%
5.35
3.30
408,000 102 16.03 1,244,000 44,000
3.67%
UNITECH 30-Oct-14 CE 20.00 0.10 0.00
0.00%
0.10
0.05
408,000 24 0.29 15,997,000 -51,000
-0.32%
IDFC 30-Oct-14 CE 150.00 0.90 -0.15
-14.29%
1.30
0.90
388,000 194 3.92 3,654,000 50,000
1.39%
DLF 30-Oct-14 CE 140.00 0.25 -0.05
-16.67%
0.30
0.20
376,000 188 0.86 1,686,000 -18,000
-1.06%
WIPRO 30-Oct-14 CE 580.00 1.85 -14.70
-88.82%
4.45
1.75
376,000 752 8.08 253,000 117,500
86.72%
L&TFH 30-Oct-14 CE 70.00 0.60 -0.05
-7.69%
0.85
0.55
372,000 93 2.57 2,260,000 -44,000
-1.91%
JPASSOCIAT 30-Oct-14 CE 32.50 0.25 -0.05
-16.67%
0.30
0.20
368,000 46 0.92 4,960,000 16,000
0.32%
DLF 30-Oct-14 CE 130.00 0.80 -0.30
-27.27%
0.95
0.70
364,000 182 2.91 2,560,000 34,000
1.35%
RELIANCE 30-Oct-14 CE 960.00 6.75 0.75
12.50%
8.05
5.80
331,250 1,325 24.25 1,635,500 -8,750
-0.53%
NIFTY 30-Oct-14 CE 8,150.00 5.55 -0.30
-5.13%
7.00
4.80
324,850 6,497 17.74 932,400 22,650
2.49%
IFCI 30-Oct-14 CE 35.00 0.80 0.05
6.67%
0.85
0.75
324,000 36 2.59 3,870,000 -72,000
-1.83%
JINDALSTEL 30-Oct-14 CE 190.00 0.70 -0.15
-17.65%
1.50
0.60
308,000 308 2.86 431,000 33,000
8.29%
IDFC 30-Oct-14 CE 145.00 2.70 -0.10
-3.57%
3.25
2.55
306,000 153 8.45 2,914,000 104,000
3.70%
DLF 30-Oct-14 CE 125.00 1.90 -0.55
-22.45%
2.20
1.80
300,000 150 5.85 1,820,000 16,000
0.89%
WIPRO 30-Oct-14 CE 560.00 7.60 -21.20
-73.61%
9.90
6.00
267,000 534 22.03 132,500 68,500
107.03%
WIPRO 30-Oct-14 CE 600.00 0.80 -8.25
-91.16%
4.00
0.70
263,500 527 2.42 565,000 18,500
3.39%
BHEL 30-Oct-14 CE 240.00 4.00 -1.45
-26.61%
6.00
3.80
260,000 130 11.39 926,000 -2,000
-0.22%
JPPOWER 30-Oct-14 CE 12.50 0.35 -0.10
-22.22%
0.45
0.35
255,000 17 0.94 2,595,000 -30,000
-1.14%
JINDALSTEL 30-Oct-14 CE 200.00 0.40 0.00
0.00%
0.60
0.30
252,000 252 1.23 1,088,000 89,000
8.91%
KTKBANK 30-Oct-14 CE 120.00 1.90 0.00
0.00%
2.25
1.85
250,000 125 5.00 872,000 74,000
9.27%
IFCI 30-Oct-14 CE 37.50 0.10 -0.05
-33.33%
0.15
0.10
243,000 27 0.34 4,437,000 90,000
2.07%
NIFTY 27-Nov-14 CE 8,100.00 103.50 2.90
2.88%
107.50
98.50
242,550 4,851 246.60 1,037,250 -9,500
-0.91%
RCOM 30-Oct-14 CE 105.00 1.25 -0.05
-3.85%
1.35
1.05
238,000 119 2.86 2,596,000 78,000
3.10%
WIPRO 30-Oct-14 CE 570.00 4.25 -18.15
-81.03%
6.15
3.55
233,500 467 10.09 118,500 69,500
141.84%
RELIANCE 30-Oct-14 CE 940.00 18.05 2.85
18.75%
19.40
15.70
231,500 926 41.67 950,250 -47,250
-4.74%
ARVIND 30-Oct-14 CE 300.00 4.85 -0.95
-16.38%
6.05
4.65
230,000 115 12.10 1,192,000 10,000
0.85%
JINDALSTEL 30-Oct-14 CE 150.00 16.05 4.80
42.67%
19.00
15.45
229,000 229 39.62 639,000 -104,000
-14.00%
NIFTY 27-Nov-14 CE 8,200.00 60.95 0.25
0.41%
65.00
58.00
226,800 4,536 136.42 1,160,600 53,850
4.87%
ASHOKLEY 30-Oct-14 CE 42.50 3.50 1.20
52.17%
3.50
2.90
220,000 20 7.37 1,452,000 0
0.00%
EXIDEIND 30-Oct-14 CE 160.00 2.45 0.55
28.95%
2.85
1.90
214,000 107 5.18 328,000 -22,000
-6.29%
TATAMOTORS 30-Oct-14 CE 520.00 4.70 -2.65
-36.05%
7.50
4.50
210,000 210 10.94 887,000 4,000
0.45%
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%
TATAGLOBAL 30-Oct-14 CE 160.00 1.30 0.20
18.18%
1.50
1.20
208,000 104 2.89 1,332,000 -32,000
-2.35%
NIFTY 30-Oct-14 CE 7,950.00 90.35 7.05
8.46%
92.05
82.70
203,300 4,066 177.83 499,500 -16,500
-3.20%
TATASTEEL 30-Oct-14 CE 460.00 7.00 -0.40
-5.41%
7.75
6.35
203,000 203 14.47 1,183,000 -14,000
-1.17%
HINDPETRO 30-Oct-14 CE 520.00 12.10 3.10
34.44%
13.15
9.40
192,000 192 22.04 435,000 -10,000
-2.25%
IRB 30-Oct-14 CE 240.00 8.70 -1.20
-12.12%
10.25
8.70
192,000 48 17.95 1,036,000 -44,000
-4.07%
ASHOKLEY 27-Nov-14 CE 45.00 3.00 0.90
42.86%
3.05
2.40
187,000 17 5.22 407,000 77,000
23.33%
DLF 30-Oct-14 CE 150.00 0.10 -0.05
-33.33%
0.15
0.10
186,000 93 0.19 1,872,000 -24,000
-1.27%
NIFTY 27-Nov-14 CE 8,000.00 158.90 4.05
2.62%
162.45
151.55
185,800 3,716 291.32 957,500 36,200
3.93%
LICHSGFIN 30-Oct-14 CE 340.00 8.25 1.45
21.32%
8.70
7.05
184,000 184 15.11 255,000 -57,000
-18.27%
TATASTEEL 30-Oct-14 CE 470.00 3.00 -0.90
-23.08%
3.80
2.90
182,000 182 5.93 855,000 -17,000
-1.95%
HINDALCO 30-Oct-14 CE 150.00 3.00 -0.20
-6.25%
3.65
2.80
178,000 89 5.59 1,516,000 -34,000
-2.19%
ASHOKLEY 27-Nov-14 CE 50.00 1.20 0.40
50.00%
1.20
0.80
176,000 16 1.95 187,000 77,000
70.00%
CAIRN 30-Oct-14 CE 315.00 0.55 -0.15
-21.43%
0.85
0.45
175,000 175 1.07 1,113,000 120,000
12.08%
TATASTEEL 30-Oct-14 CE 480.00 1.45 -0.50
-25.64%
2.20
1.45
174,000 174 2.94 1,679,000 40,000
2.44%
NIFTY 30-Oct-14 CE 8,400.00 0.75 -0.25
-25.00%
1.15
0.65
171,700 3,434 1.46 1,963,400 -15,700
-0.79%
LICHSGFIN 30-Oct-14 CE 350.00 3.75 0.60
19.05%
4.15
3.00
159,000 159 5.87 294,000 2,000
0.68%
NIFTY 27-Nov-14 CE 8,300.00 32.60 -0.50
-1.51%
34.90
30.55
158,450 3,169 50.93 986,850 13,400
1.38%
WIPRO 30-Oct-14 CE 610.00 0.50 -5.80
-92.06%
1.60
0.50
157,500 315 1.04 178,500 3,000
1.71%
INDIACEM 30-Oct-14 CE 120.00 0.50 -0.25
-33.33%
0.70
0.45
156,000 39 0.92 880,000 -4,000
-0.45%
NHPC 27-Nov-14 CE 22.50 0.30 -0.05
-14.29%
0.35
0.25
156,000 13 0.45 900,000 36,000
4.17%
JPASSOCIAT 30-Oct-14 CE 35.00 0.05 -0.05
-50.00%
0.10
0.05
152,000 19 0.11 8,536,000 64,000
0.76%
TATAMOTORS 30-Oct-14 CE 530.00 2.00 -1.80
-47.37%
4.45
2.00
151,000 151 3.79 563,000 24,000
4.45%
ALBK 30-Oct-14 CE 110.00 1.05 -0.10
-8.70%
1.20
1.00
148,000 37 1.58 984,000 -28,000
-2.77%
RELCAPITAL 30-Oct-14 CE 480.00 4.60 -1.25
-21.37%
6.50
4.60
148,000 148 7.58 675,000 20,000
3.05%
NIFTY 30-Oct-14 CE 7,800.00 225.00 12.45
5.86%
227.40
214.00
146,250 2,925 324.03 1,070,550 -57,400
-5.09%
TATAMTRDVR 30-Oct-14 CE 330.00 3.45 0.00
0.00%
4.20
3.20
146,000 73 5.11 318,000 32,000
11.19%
CROMPGREAV 30-Oct-14 CE 190.00 3.55 -0.35
-8.97%
3.65
2.90
144,000 72 4.91 676,000 -22,000
-3.15%
RPOWER 30-Oct-14 CE 75.00 0.65 -0.10
-13.33%
0.85
0.60
144,000 36 1.01 3,352,000 40,000
1.21%
APOLLOTYRE 30-Oct-14 CE 230.00 1.40 -0.55
-28.21%
1.95
1.40
142,000 71 2.29 1,230,000 40,000
3.36%
NIFTY 24-Dec-14 CE 8,500.00 39.00 -0.25
-0.64%
39.95
32.35
137,200 2,744 50.52 2,837,250 82,600
3.00%
ADANIPOWER 30-Oct-14 CE 45.00 1.25 0.00
0.00%
1.40
1.15
136,000 17 1.74 1,976,000 0
0.00%
CROMPGREAV 30-Oct-14 CE 200.00 1.25 -0.10
-7.41%
1.35
1.05
136,000 68 1.59 1,544,000 -4,000
-0.26%
HINDPETRO 30-Oct-14 CE 540.00 4.05 1.05
35.00%
4.20
2.65
136,000 136 4.88 348,000 20,000
6.10%
IDFC 27-Nov-14 CE 150.00 4.15 0.15
3.75%
4.15
3.95
134,000 67 5.35 552,000 120,000
27.78%
BANKNIFTY 30-Oct-14 CE 16,500.00 123.50 -4.00
-3.14%
149.90
119.35
131,925 5,277 165.47 470,850 -6,250
-1.31%
TATAGLOBAL 30-Oct-14 CE 165.00 0.45 0.05
12.50%
0.60
0.40
128,000 64 0.59 982,000 -34,000
-3.35%
CAIRN 30-Oct-14 CE 300.00 1.10 -0.55
-33.33%
1.75
1.10
126,000 126 1.69 696,000 44,000
6.75%
ONGC 30-Oct-14 CE 420.00 1.10 -0.50
-31.25%
1.60
1.10
126,000 126 1.70 1,271,000 -34,000
-2.61%
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%
WIPRO 30-Oct-14 CE 620.00 0.35 -3.50
-90.91%
1.35
0.35
122,500 245 0.65 207,000 1,000
0.49%
JINDALSTEL 30-Oct-14 CE 140.00 25.00 6.10
32.28%
28.30
22.00
121,000 121 32.34 424,000 -76,000
-15.20%
NHPC 30-Oct-14 CE 22.50 0.10 0.00
0.00%
0.10
0.05
120,000 10 0.06 4,356,000 0
0.00%
SAIL 30-Oct-14 CE 80.00 3.15 -0.15
-4.55%
4.50
2.90
120,000 30 3.84 924,000 12,000
1.32%
ARVIND 30-Oct-14 CE 310.00 3.00 0.35
13.21%
3.00
2.00
116,000 58 2.88 702,000 -8,000
-1.13%
RCOM 30-Oct-14 CE 100.00 4.10 0.10
2.50%
4.45
3.80
116,000 58 4.72 2,632,000 0
0.00%
WIPRO 30-Oct-14 CE 590.00 1.05 -11.60
-91.70%
3.20
1.05
112,500 225 1.50 157,000 10,000
6.80%
INDIACEM 30-Oct-14 CE 115.00 1.30 -0.25
-16.13%
1.50
1.20
112,000 28 1.55 776,000 20,000
2.65%
ONGC 30-Oct-14 CE 400.00 7.70 0.75
10.79%
7.80
7.00
111,000 111 8.34 449,000 -27,000
-5.67%
ONGC 30-Oct-14 CE 410.00 3.30 0.00
0.00%
3.60
3.10
111,000 111 3.77 638,000 6,000
0.95%
BANKNIFTY 30-Oct-14 CE 16,700.00 55.90 -4.20
-6.99%
64.15
48.20
110,675 4,427 58.44 264,800 -8,750
-3.20%
ASHOKLEY 27-Nov-14 CE 47.50 1.95 0.50
34.48%
1.95
1.35
110,000 10 1.97 143,000 66,000
85.71%
GMRINFRA 27-Nov-14 CE 25.00 0.75 0.25
50.00%
1.00
0.60
110,000 11 0.78 220,000 100,000
83.33%
APOLLOTYRE 30-Oct-14 CE 220.00 4.25 -1.30
-23.42%
4.85
4.05
108,000 54 4.77 1,450,000 38,000
2.69%
BHEL 30-Oct-14 CE 250.00 1.25 -0.55
-30.56%
2.00
1.20
108,000 54 1.53 644,000 8,000
1.26%
FEDERALBNK 30-Oct-14 CE 140.00 3.85 -0.35
-8.33%
4.15
3.80
108,000 27 4.18 896,000 -4,000
-0.44%
HINDALCO 30-Oct-14 CE 155.00 1.30 -0.25
-16.13%
1.70
1.20
108,000 54 1.53 914,000 12,000
1.33%
RELIANCE 30-Oct-14 CE 1,000.00 1.40 0.05
3.70%
1.95
1.15
107,000 428 1.64 1,930,000 750
0.04%
SKSMICRO 30-Oct-14 CE 320.00 8.00 2.40
42.86%
9.65
6.00
105,000 105 8.77 141,000 31,000
28.18%
IRB 30-Oct-14 CE 260.00 1.00 -0.50
-33.33%
2.00
1.00
104,000 26 1.20 772,000 -8,000
-1.03%
L&TFH 30-Oct-14 CE 67.50 1.70 0.25
17.24%
1.90
1.60
104,000 26 1.81 656,000 4,000
0.61%
UNITECH 27-Nov-14 CE 20.00 0.80 -0.10
-11.11%
0.85
0.80
102,000 6 0.83 1,700,000 34,000
2.04%
UNITECH 30-Oct-14 CE 22.50 0.05 0.00
0.00%
0.05
0.05
102,000 6 0.05 14,331,000 0
0.00%
UNITECH 30-Oct-14 CE 25.00 0.05 0.00
0.00%
0.05
0.05
102,000 6 0.05 14,858,000 0
0.00%
FEDERALBNK 30-Oct-14 CE 145.00 1.50 -0.30
-16.67%
2.00
1.40
100,000 25 1.49 1,084,000 -8,000
-0.73%
RPOWER 30-Oct-14 CE 72.50 1.40 -0.30
-17.65%
1.70
1.40
100,000 25 1.52 896,000 4,000
0.45%
RPOWER 30-Oct-14 CE 80.00 0.15 0.00
0.00%
0.15
0.15
100,000 25 0.15 2,176,000 -12,000
-0.55%
TATASTEEL 30-Oct-14 CE 500.00 0.35 -0.25
-41.67%
0.50
0.35
100,000 100 0.41 1,878,000 -38,000
-1.98%
ASHOKLEY 27-Nov-14 CE 55.00 0.30 0.05
20.00%
0.40
0.25
99,000 9 0.32 165,000 44,000
36.36%
NIFTY 27-Nov-14 CE 8,400.00 16.70 0.50
3.09%
17.80
14.80
97,300 1,946 15.26 860,900 36,700
4.45%
JPASSOCIAT 27-Nov-14 CE 35.00 0.85 -0.15
-15.00%
0.90
0.80
96,000 12 0.83 400,000 56,000
16.28%
NTPC 30-Oct-14 CE 150.00 0.70 -0.15
-17.65%
1.00
0.70
96,000 48 0.79 1,872,000 14,000
0.75%
SAIL 30-Oct-14 CE 85.00 0.75 -0.20
-21.05%
1.00
0.65
96,000 24 0.71 800,000 40,000
5.26%
RELIANCE 30-Oct-14 CE 980.00 2.85 0.35
14.00%
3.20
2.25
94,750 379 2.73 1,257,250 -11,250
-0.89%
NTPC 30-Oct-14 CE 145.00 2.75 -0.05
-1.79%
3.15
2.65
92,000 46 2.63 1,068,000 2,000
0.19%
DLF 30-Oct-14 CE 110.00 11.55 -0.45
-3.75%
11.55
11.05
90,000 45 10.17 1,302,000 4,000
0.31%
IFCI 27-Nov-14 CE 40.00 0.55 0.10
22.22%
0.55
0.50
90,000 10 0.47 243,000 72,000
42.11%
RCOM 30-Oct-14 CE 110.00 0.35 0.00
0.00%
0.35
0.25
90,000 45 0.26 2,372,000 -36,000
-1.50%
CAIRN 30-Oct-14 CE 290.00 3.00 -0.95
-24.05%
4.05
2.70
86,000 86 2.75 394,000 3,000
0.77%
TATAMTRDVR 30-Oct-14 CE 320.00 7.45 -0.35
-4.49%
8.10
7.00
86,000 43 6.65 316,000 2,000
0.64%
TATAGLOBAL 30-Oct-14 CE 155.00 3.95 1.00
33.90%
4.20
3.25
86,000 43 3.32 308,000 -26,000
-7.78%
NIFTY 24-Dec-14 CE 8,600.00 21.50 -0.35
-1.60%
22.75
18.10
83,900 1,678 16.36 1,302,450 49,800
3.98%
ALBK 30-Oct-14 CE 105.00 3.70 0.10
2.78%
3.80
3.20
80,000 20 2.87 652,000 4,000
0.62%
CAIRN 30-Oct-14 CE 310.00 0.70 -0.20
-22.22%
0.90
0.55
80,000 80 0.62 459,000 12,000
2.68%
GMRINFRA 27-Nov-14 CE 30.00 0.15 -1.10
-88.00%
1.00
0.15
80,000 8 0.21 50,000 50,000
0.00%
JISLJALEQS 30-Oct-14 CE 85.00 1.45 0.20
16.00%
1.85
1.35
80,000 20 1.22 420,000 -16,000
-3.67%
HINDALCO 30-Oct-14 CE 160.00 0.55 -0.20
-26.67%
0.80
0.50
78,000 39 0.45 2,166,000 20,000
0.93%
VOLTAS 30-Oct-14 CE 240.00 5.70 -1.05
-15.56%
6.50
3.70
78,000 39 4.38 450,000 -4,000
-0.88%
ASHOKLEY 27-Nov-14 CE 52.50 0.65 0.10
18.18%
0.65
0.60
77,000 7 0.46 11,000 0
0.00%
M&MFIN 30-Oct-14 CE 290.00 2.00 -1.20
-37.50%
2.55
1.85
77,000 77 1.65 143,000 25,000
21.19%
AXISBANK 30-Oct-14 CE 430.00 3.20 -0.85
-20.99%
4.50
3.20
76,250 61 2.86 527,500 8,750
1.69%
IDFC 30-Oct-14 CE 140.00 6.75 0.10
1.50%
7.00
6.50
76,000 38 5.15 1,254,000 2,000
0.16%
JISLJALEQS 30-Oct-14 CE 90.00 0.35 -0.05
-12.50%
0.50
0.35
76,000 19 0.31 692,000 -20,000
-2.81%
TVSMOTOR 30-Oct-14 CE 260.00 3.15 -0.70
-18.18%
4.30
3.05
76,000 38 2.69 510,000 8,000
1.59%
BANKNIFTY 30-Oct-14 CE 16,800.00 32.50 -7.10
-17.93%
38.00
31.00
75,875 3,035 25.40 214,725 2,675
1.26%
JPPOWER 27-Nov-14 CE 15.00 0.35 0.05
16.67%
0.35
0.30
75,000 5 0.24 465,000 30,000
6.90%
RELCAPITAL 30-Oct-14 CE 460.00 12.30 -2.20
-15.17%
13.90
12.25
75,000 75 9.89 530,000 -8,000
-1.49%
TATAMOTORS 30-Oct-14 CE 540.00 1.15 -0.80
-41.03%
2.00
1.10
75,000 75 0.92 686,000 17,000
2.54%
RELIANCE 27-Nov-14 CE 1,000.00 13.75 2.15
18.53%
14.35
12.80
74,750 299 10.19 534,500 20,000
3.89%
INFY 30-Oct-14 CE 3,800.00 37.00 3.40
10.12%
38.00
30.95
72,375 579 25.03 271,375 -42,875
-13.64%
ANDHRABANK 30-Oct-14 CE 80.00 0.50 -0.05
-9.09%
0.50
0.45
72,000 18 0.35 696,000 -24,000
-3.33%
HDIL 30-Oct-14 CE 80.00 0.95 0.05
5.56%
0.95
0.60
72,000 9 0.51 1,808,000 -24,000
-1.31%
TATAGLOBAL 27-Nov-14 CE 160.00 6.00 1.00
20.00%
6.15
5.30
72,000 36 4.20 168,000 54,000
47.37%
VOLTAS 30-Oct-14 CE 250.00 2.25 -0.80
-26.23%
3.30
2.20
72,000 36 1.86 784,000 8,000
1.03%
RELINFRA 30-Oct-14 CE 600.00 5.15 -1.45
-21.97%
6.70
5.00
70,500 141 4.02 494,000 9,000
1.86%
BHEL 30-Oct-14 CE 230.00 10.50 -2.00
-16.00%
12.95
10.50
70,000 35 7.85 886,000 -26,000
-2.85%
GMRINFRA 30-Oct-14 CE 20.00 1.60 0.05
3.23%
1.70
1.60
70,000 7 1.16 3,030,000 20,000
0.66%
GMRINFRA 30-Oct-14 CE 22.50 0.30 0.00
0.00%
0.30
0.30
70,000 7 0.21 5,160,000 -10,000
-0.19%
NIFTY 24-Dec-14 CE 8,700.00 10.80 -0.45
-4.00%
11.50
9.45
69,300 1,386 7.05 861,800 57,400
7.14%
BANKNIFTY 30-Oct-14 CE 16,600.00 83.00 -3.55
-4.10%
95.00
75.70
68,625 2,745 55.97 158,800 3,525
2.27%
IDBI 30-Oct-14 CE 70.00 0.40 -0.05
-11.11%
0.55
0.40
68,000 17 0.31 1,088,000 -12,000
-1.09%
L&TFH 30-Oct-14 CE 72.50 0.30 0.05
20.00%
0.35
0.25
68,000 17 0.20 912,000 8,000
0.88%
SYNDIBANK 30-Oct-14 CE 120.00 0.90 -0.40
-30.77%
1.25
0.80
68,000 17 0.69 1,084,000 0
0.00%
CIPLA 30-Oct-14 CE 630.00 6.15 -3.65
-37.24%
11.05
6.15
67,000 67 5.46 143,000 11,000
8.33%
ARVIND 30-Oct-14 CE 290.00 10.35 -0.65
-5.91%
11.25
10.00
66,000 33 7.06 520,000 -14,000
-2.62%
DLF 30-Oct-14 CE 135.00 0.45 -0.05
-10.00%
0.45
0.35
66,000 33 0.26 598,000 -4,000
-0.66%
EXIDEIND 30-Oct-14 CE 165.00 1.05 0.10
10.53%
1.40
0.90
66,000 33 0.77 178,000 4,000
2.30%
JINDALSTEL 27-Nov-14 CE 170.00 11.00 2.40
27.91%
11.75
9.20
66,000 66 7.17 89,000 1,000
1.14%
LT 30-Oct-14 CE 1,550.00 21.00 -2.20
-9.48%
24.50
20.25
65,750 263 15.11 296,500 -7,750
-2.55%
SBIN 30-Oct-14 CE 2,600.00 26.00 -2.85
-9.88%
34.95
25.05
65,500 524 17.87 630,125 250
0.04%
FEDERALBNK 30-Oct-14 CE 150.00 0.50 -0.25
-33.33%
0.75
0.50
64,000 16 0.36 828,000 16,000
1.97%
IOB 30-Oct-14 CE 60.00 1.50 -0.40
-21.05%
1.65
1.50
64,000 8 1.00 336,000 8,000
2.44%
NIFTY 30-Oct-14 CE 8,250.00 1.55 -0.25
-13.89%
2.00
1.45
63,450 1,269 1.07 318,700 7,550
2.43%
CIPLA 30-Oct-14 CE 640.00 3.65 -2.70
-42.52%
6.95
3.60
61,000 61 3.04 130,000 9,000
7.44%
TATAMOTORS 30-Oct-14 CE 510.00 9.10 -3.75
-29.18%
10.25
9.00
61,000 61 5.90 498,000 14,000
2.89%
ASIANPAINT 30-Oct-14 CE 650.00 9.45 1.50
18.87%
13.00
9.00
60,500 121 6.50 81,500 -4,500
-5.23%
TATAGLOBAL 30-Oct-14 CE 170.00 0.25 0.00
0.00%
0.30
0.25
58,000 29 0.14 1,174,000 10,000
0.86%
AXISBANK 30-Oct-14 CE 420.00 8.05 -1.20
-12.97%
9.85
8.00
57,500 46 5.09 493,750 11,250
2.33%
NIFTY 27-Nov-14 CE 7,900.00 225.20 3.50
1.58%
239.25
220.00
57,150 1,143 128.95 744,700 -17,450
-2.29%
ADANIPOWER 30-Oct-14 CE 47.50 0.30 0.00
0.00%
0.35
0.30
56,000 7 0.18 1,464,000 8,000
0.55%
APOLLOTYRE 30-Oct-14 CE 240.00 0.40 -0.25
-38.46%
0.60
0.40
56,000 28 0.27 832,000 18,000
2.21%
CROMPGREAV 30-Oct-14 CE 210.00 0.40 -0.15
-27.27%
0.60
0.40
56,000 28 0.26 1,612,000 -8,000
-0.49%
DLF 27-Nov-14 CE 120.00 10.00 -0.55
-5.21%
10.85
10.00
56,000 28 5.74 226,000 16,000
7.62%
IRB 30-Oct-14 CE 280.00 0.15 0.00
0.00%
0.15
0.10
56,000 14 0.06 352,000 -52,000
-12.87%
SSLT 30-Oct-14 CE 250.00 4.00 -0.70
-14.89%
4.45
3.60
56,000 28 2.20 582,000 12,000
2.11%
TATAPOWER 30-Oct-14 CE 90.00 0.65 0.05
8.33%
0.65
0.50
56,000 14 0.31 1,392,000 8,000
0.58%
NIFTY 27-Nov-14 CE 8,500.00 8.00 -0.40
-4.76%
9.50
7.00
55,350 1,107 4.37 856,050 1,250
0.15%
ITC 30-Oct-14 CE 380.00 0.15 -0.05
-25.00%
0.20
0.15
54,000 54 0.10 1,266,000 29,000
2.34%
M&MFIN 30-Oct-14 CE 280.00 5.05 -0.90
-15.13%
7.00
4.65
53,000 53 2.78 61,000 15,000
32.61%
BANKNIFTY 30-Oct-14 CE 17,000.00 10.00 -4.75
-32.20%
15.00
10.00
52,800 2,112 6.67 314,475 3,000
0.96%
L&TFH 27-Nov-14 CE 70.00 2.25 0.15
7.14%
2.40
2.20
52,000 13 1.21 260,000 12,000
4.84%
COALINDIA 30-Oct-14 CE 360.00 1.25 -1.15
-47.92%
2.40
0.90
50,000 50 0.75 780,000 1,000
0.13%
EXIDEIND 30-Oct-14 CE 170.00 0.50 0.00
0.00%
0.70
0.45
50,000 25 0.28 452,000 -12,000
-2.59%
HDFCBANK 30-Oct-14 CE 900.00 7.80 -1.15
-12.85%
9.00
6.90
50,000 100 3.99 578,500 -7,000
-1.20%
IDEA 30-Oct-14 CE 160.00 3.05 -0.25
-7.58%
3.80
2.70
50,000 25 1.62 436,000 2,000
0.46%
HDIL 30-Oct-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
48,000 6 0.02 3,280,000 -8,000
-0.24%
IDBI 30-Oct-14 CE 65.00 2.55 -0.10
-3.77%
2.65
1.10
48,000 12 1.15 528,000 -12,000
-2.22%
NHPC 27-Nov-14 CE 25.00 0.10 0.00
0.00%
0.10
0.10
48,000 4 0.05 204,000 24,000
13.33%
RELIANCE 27-Nov-14 CE 960.00 27.95 3.30
13.39%
29.00
26.50
48,000 192 13.44 201,750 18,250
9.95%
JINDALSTEL 30-Oct-14 CE 210.00 0.20 -0.05
-20.00%
0.25
0.20
47,000 47 0.11 337,000 -35,000
-9.41%
IDFC 30-Oct-14 CE 155.00 0.30 -0.05
-14.29%
0.35
0.25
46,000 23 0.13 634,000 10,000
1.60%
TATAMOTORS 30-Oct-14 CE 500.00 17.00 -3.25
-16.05%
17.85
16.50
46,000 46 7.90 557,000 13,000
2.39%
VOLTAS 30-Oct-14 CE 260.00 0.75 -0.40
-34.78%
1.00
0.70
46,000 23 0.41 436,000 2,000
0.46%
ICICIBANK 30-Oct-14 CE 1,600.00 10.20 -1.05
-9.33%
13.95
10.00
45,500 182 4.87 495,750 3,500
0.71%
WIPRO 30-Oct-14 CE 630.00 0.30 -2.65
-89.83%
1.10
0.30
45,500 91 0.22 122,000 -1,000
-0.81%
ASIANPAINT 30-Oct-14 CE 660.00 5.65 0.25
4.63%
8.00
5.50
45,000 90 3.15 213,000 -8,000
-3.62%
YESBANK 30-Oct-14 CE 640.00 3.75 -0.80
-17.58%
4.45
3.05
45,000 45 1.77 255,000 7,000
2.82%
ASHOKLEY 30-Oct-14 CE 40.00 5.80 0.90
18.37%
5.80
4.90
44,000 4 2.35 2,563,000 0
0.00%
UPL 30-Oct-14 CE 340.00 3.60 -1.05
-22.58%
4.85
3.35
44,000 22 1.69 166,000 -10,000
-5.68%
UCOBANK 30-Oct-14 CE 90.00 0.10 -0.05
-33.33%
0.20
0.10
44,000 11 0.06 400,000 -12,000
-2.91%
GODREJIND 30-Oct-14 CE 290.00 7.65 0.50
6.99%
8.10
7.20
43,000 43 3.38 160,000 -25,000
-13.51%
ITC 30-Oct-14 CE 360.00 1.35 0.15
12.50%
1.50
1.25
43,000 43 0.58 753,000 -12,000
-1.57%
JINDALSTEL 27-Nov-14 CE 160.00 15.05 3.30
28.09%
16.35
14.10
42,000 42 6.50 200,000 -8,000
-3.85%
KTKBANK 30-Oct-14 CE 125.00 0.80 0.15
23.08%
0.95
0.70
42,000 21 0.34 236,000 -2,000
-0.84%
ADANIPORTS 30-Oct-14 CE 270.00 3.45 -1.30
-27.37%
4.85
3.40
42,000 21 1.80 348,000 12,000
3.57%
TATASTEEL 30-Oct-14 CE 490.00 0.75 -0.15
-16.67%
1.00
0.60
42,000 42 0.31 551,000 -3,000
-0.54%
TATAMTRDVR 30-Oct-14 CE 340.00 1.25 -0.05
-3.85%
1.50
1.20
42,000 21 0.58 242,000 -10,000
-3.97%
LT 30-Oct-14 CE 1,600.00 4.65 -1.10
-19.13%
8.00
4.65
40,750 163 2.26 587,000 -1,250
-0.21%
ARVIND 30-Oct-14 CE 320.00 1.00 -0.20
-16.67%
1.20
0.90
40,000 20 0.40 574,000 0
0.00%
DISHTV 30-Oct-14 CE 60.00 0.30 0.00
0.00%
0.30
0.20
40,000 5 0.10 776,000 8,000
1.04%
HDIL 30-Oct-14 CE 90.00 0.10 -0.05
-33.33%
0.15
0.10
40,000 5 0.05 2,728,000 -16,000
-0.58%
IDEA 30-Oct-14 CE 165.00 1.10 -0.45
-29.03%
1.45
1.10
40,000 20 0.52 352,000 -12,000
-3.30%
JPASSOCIAT 27-Nov-14 CE 50.00 0.15 0.05
50.00%
0.15
0.10
40,000 5 0.05 224,000 16,000
7.69%
JISLJALEQS 30-Oct-14 CE 80.00 4.50 0.75
20.00%
5.05
4.50
40,000 10 1.90 212,000 -8,000
-3.64%
RELCAPITAL 30-Oct-14 CE 500.00 1.45 -0.65
-30.95%
2.20
1.30
40,000 40 0.64 524,000 -5,000
-0.95%
TCS 30-Oct-14 CE 2,500.00 15.00 0.90
6.38%
16.00
13.00
40,000 320 5.88 473,750 -12,250
-2.52%
AXISBANK 30-Oct-14 CE 440.00 1.00 -0.55
-35.48%
1.40
0.95
40,000 32 0.49 453,750 0
0.00%
CROMPGREAV 30-Oct-14 CE 220.00 0.30 0.00
0.00%
0.30
0.25
38,000 19 0.11 1,296,000 -6,000
-0.46%
COALINDIA 30-Oct-14 CE 350.00 4.25 -1.85
-30.33%
6.25
4.00
37,000 37 1.79 554,000 0
0.00%
APOLLOTYRE 30-Oct-14 CE 210.00 11.05 -1.60
-12.65%
17.45
11.05
36,000 18 4.22 406,000 10,000
2.53%
BHEL 27-Nov-14 CE 260.00 2.90 -0.50
-14.71%
3.75
2.80
36,000 18 1.05 48,000 30,000
166.67%
HDFC 30-Oct-14 CE 1,040.00 9.70 -1.05
-9.77%
10.80
8.85
36,000 144 3.44 242,750 -6,000
-2.41%
IFCI 30-Oct-14 CE 32.50 3.00 0.40
15.38%
3.00
2.95
36,000 4 1.07 945,000 -18,000
-1.87%
JINDALSTEL 27-Nov-14 CE 180.00 7.00 1.95
38.61%
7.90
6.10
36,000 36 2.57 125,000 6,000
5.04%
KTKBANK 30-Oct-14 CE 130.00 0.35 0.10
40.00%
0.35
0.30
36,000 18 0.11 286,000 -4,000
-1.38%
L&TFH 30-Oct-14 CE 75.00 0.15 0.00
0.00%
0.15
0.10
36,000 9 0.04 1,644,000 8,000
0.49%
NHPC 27-Nov-14 CE 20.00 0.95 -0.10
-9.52%
1.05
0.95
36,000 3 0.35 648,000 -12,000
-1.82%
SSLT 30-Oct-14 CE 260.00 1.30 -0.40
-23.53%
1.60
1.30
36,000 18 0.51 432,000 12,000
2.86%
NIFTY 29-Jun-17 CE 8,000.00 1,527.15 25.20
1.68%
1,527.15
1,527.15
35,750 9 545.96 180,500 0
0.00%
CAIRN 30-Oct-14 CE 320.00 0.30 -0.20
-40.00%
0.45
0.10
35,000 35 0.12 419,000 10,000
2.44%
ONGC 27-Nov-14 CE 420.00 8.95 1.40
18.54%
8.95
7.80
35,000 35 3.01 125,000 9,000
7.76%
AUROPHARMA 30-Oct-14 CE 1,000.00 7.00 -1.85
-20.90%
10.45
6.40
34,500 69 2.71 309,000 7,500
2.49%
RELIANCE 27-Nov-14 CE 980.00 19.65 2.55
14.91%
20.50
18.00
34,250 137 6.70 145,250 5,500
3.94%
BHARATFORG 30-Oct-14 CE 780.00 7.85 0.35
4.67%
9.35
6.95
34,000 34 2.74 85,000 3,000
3.66%
DLF 30-Oct-14 CE 115.00 7.55 -0.40
-5.03%
7.75
5.00
34,000 17 2.47 844,000 -2,000
-0.24%
POWERGRID 30-Oct-14 CE 140.00 1.50 -0.25
-14.29%
1.85
1.35
34,000 17 0.54 1,336,000 -2,000
-0.15%
UNITECH 27-Nov-14 CE 17.50 1.65 -0.10
-5.71%
1.75
1.65
34,000 2 0.58 476,000 17,000
3.70%
UNITECH 27-Nov-14 CE 22.50 0.40 0.00
0.00%
0.40
0.40
34,000 2 0.14 425,000 0
0.00%
UNITECH 27-Nov-14 CE 25.00 0.20 0.00
0.00%
0.20
0.20
34,000 2 0.07 442,000 17,000
4.00%
SBIN 30-Oct-14 CE 2,650.00 9.50 -2.25
-19.15%
13.75
8.65
33,375 267 3.33 256,000 -375
-0.15%
BPCL 30-Oct-14 CE 700.00 8.30 0.85
11.41%
8.65
7.20
33,000 66 2.63 228,500 -2,500
-1.08%
ONGC 30-Oct-14 CE 440.00 0.35 -0.10
-22.22%
0.45
0.30
33,000 33 0.12 661,000 -20,000
-2.94%
TATASTEEL 27-Nov-14 CE 500.00 6.30 0.35
5.88%
6.60
5.85
33,000 33 2.02 154,000 13,000
9.22%
PNB 30-Oct-14 CE 940.00 11.00 -1.20
-9.84%
12.70
9.00
32,500 65 3.49 169,000 -3,000
-1.74%
ADANIPOWER 30-Oct-14 CE 50.00 0.10 0.00
0.00%
0.10
0.10
32,000 4 0.03 2,304,000 8,000
0.35%
EXIDEIND 30-Oct-14 CE 155.00 5.20 1.45
38.67%
5.70
4.50
32,000 16 1.55 74,000 -4,000
-5.13%
HDIL 27-Nov-14 CE 125.00 0.05 0.00
0.00%
0.05
0.05
32,000 4 0.02 536,000 -32,000
-5.63%
INDIACEM 30-Oct-14 CE 110.00 3.10 -0.55
-15.07%
3.55
3.05
32,000 8 1.03 352,000 0
0.00%
JPASSOCIAT 30-Oct-14 CE 27.50 2.70 -0.10
-3.57%
2.75
2.70
32,000 4 0.87 1,744,000 -24,000
-1.36%
LICHSGFIN 30-Oct-14 CE 360.00 1.20 0.15
14.29%
1.55
1.05
32,000 32 0.40 170,000 8,000
4.94%
RPOWER 30-Oct-14 CE 70.00 3.45 0.00
0.00%
3.70
3.35
32,000 8 1.14 816,000 -8,000
-0.97%
UCOBANK 30-Oct-14 CE 80.00 2.40 -0.30
-11.11%
2.40
2.10
32,000 8 0.72 440,000 0
0.00%
RELINFRA 30-Oct-14 CE 640.00 1.20 -0.20
-14.29%
1.40
1.20
31,000 62 0.40 371,000 5,000
1.37%
ARVIND 30-Oct-14 CE 270.00 28.20 -0.10
-0.35%
28.50
28.20
30,000 15 8.54 110,000 -10,000
-8.33%
GMRINFRA 27-Nov-14 CE 22.50 1.35 0.55
68.75%
1.40
1.30
30,000 3 0.41 230,000 20,000
9.52%
HINDALCO 30-Oct-14 CE 170.00 0.20 0.00
0.00%
0.20
0.15
30,000 15 0.05 926,000 -16,000
-1.70%
IDEA 30-Oct-14 CE 170.00 0.40 -0.30
-42.86%
0.50
0.40
30,000 15 0.14 836,000 0
0.00%
JPPOWER 27-Nov-14 CE 12.50 1.10 0.00
0.00%
1.15
1.10
30,000 2 0.34 165,000 0
0.00%
JPPOWER 30-Oct-14 CE 15.00 0.05 0.00
0.00%
0.05
0.05
30,000 2 0.02 5,040,000 0
0.00%
HDFCBANK 30-Oct-14 CE 910.00 4.40 -0.85
-16.19%
6.45
3.05
29,500 59 1.23 235,000 -3,500
-1.47%
TATACHEM 30-Oct-14 CE 410.00 6.15 0.60
10.81%
6.65
5.00
29,000 29 1.71 74,000 -3,000
-3.90%
TITAN 30-Oct-14 CE 400.00 7.45 0.35
4.93%
7.55
6.50
29,000 29 2.06 248,000 -6,000
-2.36%
TCS 30-Oct-14 CE 2,600.00 2.75 -0.15
-5.17%
5.00
2.30
28,625 229 0.84 503,375 10,375
2.10%
ANDHRABANK 30-Oct-14 CE 75.00 1.95 -0.25
-11.36%
2.15
1.95
28,000 7 0.57 472,000 -4,000
-0.84%
BHARATFORG 30-Oct-14 CE 800.00 3.80 0.80
26.67%
4.00
3.00
28,000 28 1.00 165,000 4,000
2.48%
IRB 30-Oct-14 CE 270.00 0.25 -0.25
-50.00%
0.40
0.25
28,000 7 0.08 476,000 8,000
1.71%
ITC 30-Oct-14 CE 350.00 4.50 0.25
5.88%
5.00
4.20
28,000 28 1.31 198,000 0
0.00%
NTPC 27-Nov-14 CE 150.00 3.75 0.35
10.29%
3.90
3.55
28,000 14 1.03 210,000 2,000
0.96%
PETRONET 30-Oct-14 CE 200.00 2.30 -0.30
-11.54%
4.70
2.25
28,000 14 0.75 270,000 0
0.00%
UNIONBANK 30-Oct-14 CE 220.00 4.75 -0.65
-12.04%
5.65
4.65
28,000 14 1.38 598,000 6,000
1.01%
NIFTY 30-Oct-14 CE 7,700.00 324.00 11.20
3.58%
325.20
311.00
27,050 541 86.92 314,650 -10,350
-3.18%
TATASTEEL 30-Oct-14 CE 450.00 12.50 -0.60
-4.58%
13.95
12.00
27,000 27 3.51 437,000 -11,000
-2.46%
BANKNIFTY 30-Oct-14 CE 16,900.00 17.00 -7.00
-29.17%
25.10
16.00
26,500 1,060 5.07 100,300 -1,775
-1.74%
BHEL 27-Nov-14 CE 250.00 5.20 -0.90
-14.75%
5.20
4.80
26,000 13 1.32 42,000 12,000
40.00%
AMBUJACEM 30-Oct-14 CE 220.00 1.80 -0.30
-14.29%
2.80
1.80
26,000 13 0.57 354,000 -4,000
-1.12%
HINDPETRO 30-Oct-14 CE 500.00 28.65 3.85
15.52%
30.00
27.00
26,000 26 7.45 294,000 -10,000
-3.29%
ITC 30-Oct-14 CE 355.00 2.60 0.35
15.56%
2.95
2.40
26,000 26 0.71 202,000 12,000
6.32%
TATASTEEL 27-Nov-14 CE 460.00 20.50 0.60
3.02%
20.55
19.30
26,000 26 5.28 198,000 22,000
12.50%
UNIONBANK 30-Oct-14 CE 230.00 1.45 -0.45
-23.68%
2.00
1.45
26,000 13 0.44 426,000 12,000
2.90%
VOLTAS 30-Oct-14 CE 270.00 0.35 -0.15
-30.00%
0.55
0.35
26,000 13 0.10 196,000 -2,000
-1.01%
CIPLA 30-Oct-14 CE 650.00 1.75 -2.00
-53.33%
4.10
1.75
25,000 25 0.66 133,000 1,000
0.76%
SKSMICRO 30-Oct-14 CE 300.00 23.00 4.40
23.66%
24.50
20.40
25,000 25 5.85 66,000 4,000
6.45%
WIPRO 30-Oct-14 CE 640.00 0.25 -1.65
-86.84%
0.75
0.25
24,500 49 0.10 66,000 2,500
3.94%
ALBK 30-Oct-14 CE 115.00 0.25 -0.05
-16.67%
0.30
0.25
24,000 6 0.06 800,000 4,000
0.50%
ADANIPOWER 27-Nov-14 CE 45.00 2.80 0.30
12.00%
2.80
2.75
24,000 3 0.67 200,000 0
0.00%
DLF 27-Nov-14 CE 130.00 6.20 -0.25
-3.88%
6.70
6.20
24,000 12 1.55 180,000 10,000
5.88%
DISHTV 30-Oct-14 CE 55.00 1.95 -0.25
-11.36%
2.00
1.90
24,000 3 0.47 392,000 0
0.00%
EXIDEIND 27-Nov-14 CE 170.00 2.40 0.15
6.67%
2.80
2.40
24,000 12 0.60 76,000 0
0.00%
EXIDEIND 30-Oct-14 CE 180.00 0.15 -0.10
-40.00%
0.25
0.15
24,000 12 0.04 384,000 -4,000
-1.03%
GODREJIND 30-Oct-14 CE 300.00 3.70 0.05
1.37%
4.00
3.70
24,000 24 0.93 69,000 2,000
2.99%
HDIL 30-Oct-14 CE 85.00 0.20 -0.10
-33.33%
0.25
0.20
24,000 3 0.05 2,864,000 -8,000
-0.28%
JSWENERGY 30-Oct-14 CE 80.00 0.40 -0.35
-46.67%
0.45
0.35
24,000 6 0.09 208,000 -4,000
-1.89%
NHPC 30-Oct-14 CE 17.50 2.70 0.00
0.00%
2.75
2.70
24,000 2 0.65 84,000 12,000
16.67%
PTC 30-Oct-14 CE 90.00 0.40 -0.10
-20.00%
0.55
0.40
24,000 6 0.12 440,000 12,000
2.80%
RCOM 30-Oct-14 CE 120.00 0.05 -0.05
-50.00%
0.10
0.05
24,000 12 0.02 904,000 -10,000
-1.09%
UPL 30-Oct-14 CE 350.00 1.40 -0.75
-34.88%
1.75
1.40
24,000 12 0.38 292,000 8,000
2.82%
TATASTEEL 30-Oct-14 CE 520.00 0.15 -0.10
-40.00%
0.20
0.10
24,000 24 0.04 708,000 -18,000
-2.48%
TATAPOWER 30-Oct-14 CE 85.00 3.25 0.10
3.17%
3.35
3.20
24,000 6 0.78 556,000 0
0.00%
UCOBANK 30-Oct-14 CE 85.00 0.60 -0.25
-29.41%
0.70
0.60
24,000 6 0.16 484,000 -8,000
-1.63%
JINDALSTEL 30-Oct-14 CE 220.00 0.15 -0.05
-25.00%
0.20
0.15
23,000 23 0.04 345,000 -5,000
-1.43%
KOTAKBANK 30-Oct-14 CE 1,060.00 12.75 -3.25
-20.31%
14.45
11.45
23,000 46 2.99 72,000 2,500
3.60%
NIFTY 27-Nov-14 CE 8,150.00 79.00 0.10
0.13%
95.00
76.00
22,900 458 17.71 17,550 16,050
1,070.00%
ASHOKLEY 27-Nov-14 CE 57.50 0.15 -0.10
-40.00%
0.15
0.15
22,000 2 0.03 11,000 11,000
0.00%
APOLLOTYRE 30-Oct-14 CE 250.00 0.20 -0.10
-33.33%
0.25
0.20
22,000 11 0.05 382,000 6,000
1.60%
TATAGLOBAL 30-Oct-14 CE 190.00 0.05 0.00
0.00%
0.05
0.05
22,000 11 0.01 212,000 0
0.00%
BANKNIFTY 30-Oct-14 CE 16,400.00 177.80 -0.95
-0.53%
208.00
166.80
21,675 867 38.47 123,750 3,250
2.70%
BANKBARODA 30-Oct-14 CE 900.00 8.00 -1.55
-16.23%
14.00
6.05
21,500 43 1.94 245,500 0
0.00%
HDFCBANK 30-Oct-14 CE 920.00 2.50 -0.50
-16.67%
3.25
2.10
21,500 43 0.53 351,500 -2,000
-0.57%
AXISBANK 30-Oct-14 CE 410.00 15.30 -1.60
-9.47%
17.00
15.30
21,250 17 3.38 381,250 -1,250
-0.33%
CIPLA 30-Oct-14 CE 620.00 10.25 -4.65
-31.21%
15.20
10.25
21,000 21 2.48 137,000 -2,000
-1.44%
TCS 30-Oct-14 CE 2,450.00 35.00 2.45
7.53%
37.00
31.05
20,875 167 7.26 157,000 -8,500
-5.14%
ALBK 30-Oct-14 CE 100.00 7.85 0.55
7.53%
7.85
7.65
20,000 5 1.56 564,000 -8,000
-1.40%
ARVIND 30-Oct-14 CE 330.00 0.45 -0.10
-18.18%
0.55
0.45
20,000 10 0.10 594,000 -4,000
-0.67%
ARVIND 30-Oct-14 CE 340.00 0.25 -0.10
-28.57%
0.35
0.25
20,000 10 0.06 398,000 0
0.00%
BHEL 30-Oct-14 CE 260.00 0.40 -0.10
-20.00%
0.45
0.35
20,000 10 0.08 290,000 0
0.00%
CAIRN 30-Oct-14 CE 295.00 1.50 -0.90
-37.50%
2.30
1.50
20,000 20 0.38 170,000 7,000
4.29%
DLF 30-Oct-14 CE 160.00 0.05 0.00
0.00%
0.05
0.05
20,000 10 0.01 2,280,000 -4,000
-0.18%
GMRINFRA 27-Nov-14 CE 40.00 0.20 0.05
33.33%
0.25
0.20
20,000 2 0.04 10,000 10,000
0.00%
HINDUNILVR 30-Oct-14 CE 760.00 14.00 2.05
17.15%
14.00
10.50
20,000 40 2.51 105,000 2,500
2.44%
INDIACEM 30-Oct-14 CE 125.00 0.25 -0.10
-28.57%
0.30
0.25
20,000 5 0.05 408,000 8,000
2.00%
IDBI 30-Oct-14 CE 67.50 1.20 -0.05
-4.00%
1.30
1.10
20,000 5 0.24 184,000 -4,000
-2.13%
KTKBANK 30-Oct-14 CE 115.00 4.35 0.15
3.57%
4.70
4.35
20,000 10 0.91 484,000 0
0.00%
L&TFH 27-Nov-14 CE 75.00 0.90 0.05
5.88%
0.95
0.85
20,000 5 0.18 64,000 12,000
23.08%
M&MFIN 30-Oct-14 CE 300.00 1.15 -0.65
-36.11%
1.30
0.90
20,000 20 0.21 123,000 -10,000
-7.52%
NMDC 30-Oct-14 CE 165.00 1.05 -0.20
-16.00%
1.10
1.00
20,000 10 0.21 164,000 10,000
6.49%
RPOWER 30-Oct-14 CE 77.50 0.35 -0.05
-12.50%
0.35
0.30
20,000 5 0.07 556,000 0
0.00%
TATAMOTORS 30-Oct-14 CE 550.00 0.55 -0.40
-42.11%
0.90
0.55
20,000 20 0.12 479,000 -3,000
-0.62%
TATAPOWER 30-Oct-14 CE 95.00 0.20 0.05
33.33%
0.20
0.10
20,000 5 0.03 484,000 4,000
0.83%
UCOBANK 30-Oct-14 CE 82.50 1.35 -0.35
-20.59%
1.35
1.15
20,000 5 0.25 112,000 -8,000
-6.67%
YESBANK 30-Oct-14 CE 620.00 10.30 -2.40
-18.90%
13.45
10.30
20,000 20 2.32 458,000 -2,000
-0.43%
LT 30-Oct-14 CE 1,500.00 60.05 2.30
3.98%
66.95
55.25
19,500 78 11.91 231,500 -4,000
-1.70%
WIPRO 30-Oct-14 CE 660.00 0.20 -0.50
-71.43%
0.50
0.05
19,500 39 0.04 57,500 1,500
2.68%
HEROMOTOCO 30-Oct-14 CE 3,100.00 42.00 -11.70
-21.79%
59.00
41.00
19,375 155 9.58 67,500 -1,625
-2.35%
INFY 30-Oct-14 CE 3,900.00 7.50 0.20
2.74%
8.05
5.55
19,125 153 1.28 329,375 -1,375
-0.42%
SBIN 30-Oct-14 CE 2,700.00 3.55 -1.50
-29.70%
5.15
3.55
19,125 153 0.76 251,625 2,875
1.16%
BHARATFORG 30-Oct-14 CE 760.00 17.20 2.95
20.70%
18.95
15.00
19,000 19 3.19 54,000 -2,000
-3.57%
HAVELLS 30-Oct-14 CE 270.00 5.95 -0.10
-1.65%
7.00
5.95
18,750 15 1.23 87,500 -1,250
-1.41%
TCS 30-Oct-14 CE 2,550.00 6.20 0.25
4.20%
6.50
5.05
18,750 150 1.10 217,000 -3,625
-1.64%
NIFTY 30-Oct-14 CE 7,850.00 179.00 12.95
7.80%
186.90
167.00
18,300 366 31.62 222,150 -5,750
-2.52%
ADANIENT 30-Oct-14 CE 480.00 6.30 -1.90
-23.17%
8.10
6.30
18,000 18 1.26 190,000 0
0.00%
CANBK 30-Oct-14 CE 400.00 2.60 -0.65
-20.00%
3.00
2.60
18,000 18 0.49 194,000 -1,000
-0.51%
CAIRN 30-Oct-14 CE 280.00 9.45 -0.60
-5.97%
9.50
8.60
18,000 18 1.64 243,000 -8,000
-3.19%
HINDALCO 27-Nov-14 CE 160.00 4.10 0.00
0.00%
4.10
3.75
18,000 9 0.71 112,000 4,000
3.70%
HINDALCO 30-Oct-14 CE 145.00 6.25 0.45
7.76%
6.30
5.75
18,000 9 1.10 520,000 2,000
0.39%
IDFC 30-Oct-14 CE 160.00 0.05 -0.15
-75.00%
0.45
0.05
18,000 9 0.03 672,000 -4,000
-0.59%
IFCI 27-Nov-14 CE 35.00 2.00 0.15
8.11%
2.00
1.90
18,000 2 0.35 144,000 0
0.00%
IFCI 27-Nov-14 CE 37.50 1.10 0.10
10.00%
1.10
0.80
18,000 2 0.17 63,000 9,000
16.67%
ITC 30-Oct-14 CE 365.00 0.55 -0.10
-15.38%
0.60
0.55
18,000 18 0.10 247,000 -5,000
-1.98%
RELCAPITAL 30-Oct-14 CE 440.00 26.50 -2.65
-9.09%
28.00
26.50
18,000 18 4.86 102,000 1,000
0.99%
TATACHEM 30-Oct-14 CE 400.00 12.00 1.95
19.40%
13.80
11.10
18,000 18 2.27 62,000 -2,000
-3.13%
TATASTEEL 27-Nov-14 CE 480.00 13.00 1.70
15.04%
13.00
10.95
18,000 18 2.16 80,000 5,000
6.67%
TATAGLOBAL 27-Nov-14 CE 165.00 4.00 1.00
33.33%
4.00
3.50
18,000 9 0.67 36,000 14,000
63.64%
INFY 30-Oct-14 CE 4,000.00 3.30 -0.25
-7.04%
3.95
2.90
17,750 142 0.57 769,500 -6,875
-0.89%
AUROPHARMA 30-Oct-14 CE 980.00 11.60 -3.45
-22.92%
16.50
11.50
17,500 35 2.38 164,500 500
0.30%
NIFTY 24-Dec-14 CE 8,400.00 59.85 0.80
1.35%
61.95
48.55
17,400 348 9.91 419,550 -2,800
-0.66%
TECHM 30-Oct-14 CE 2,500.00 4.90 0.70
16.67%
5.05
4.00
17,250 138 0.85 201,625 -9,125
-4.33%
BPCL 30-Oct-14 CE 720.00 2.60 -0.10
-3.70%
3.30
2.50
17,000 34 0.50 136,000 3,500
2.64%
CAIRN 30-Oct-14 CE 285.00 5.00 -1.40
-21.88%
6.20
5.00
17,000 17 0.90 82,000 2,000
2.50%
NIFTY 24-Dec-14 CE 8,300.00 90.35 3.35
3.85%
92.10
85.00
17,000 340 15.03 299,350 3,400
1.15%
SKSMICRO 30-Oct-14 CE 330.00 3.95 1.55
64.58%
4.90
2.45
17,000 17 0.55 105,000 -2,000
-1.87%
UNITECH 27-Nov-14 CE 30.00 0.10 0.00
0.00%
0.10
0.10
17,000 1 0.02 170,000 0
0.00%
NIFTY 24-Dec-14 CE 9,000.00 5.25 -0.05
-0.94%
6.00
4.80
16,750 335 0.95 1,656,650 9,750
0.59%
BIOCON 30-Oct-14 CE 500.00 1.70 -0.45
-20.93%
2.50
1.45
16,500 33 0.32 173,000 -5,000
-2.81%
HEROMOTOCO 30-Oct-14 CE 3,150.00 21.00 -10.50
-33.33%
36.00
21.00
16,125 129 4.72 29,625 3,125
11.79%
HEROMOTOCO 30-Oct-14 CE 3,200.00 12.20 -4.90
-28.65%
19.75
12.00
16,125 129 2.42 28,250 1,750
6.60%
ANDHRABANK 30-Oct-14 CE 77.50 0.85 -0.15
-15.00%
1.00
0.85
16,000 4 0.15 56,000 -4,000
-6.67%
ADANIPOWER 27-Nov-14 CE 50.00 1.00 -0.20
-16.67%
1.00
1.00
16,000 2 0.16 40,000 0
0.00%
APOLLOTYRE 30-Oct-14 CE 260.00 0.10 0.00
0.00%
0.10
0.10
16,000 8 0.02 184,000 0
0.00%
BHARTIARTL 30-Oct-14 CE 410.00 6.65 0.00
0.00%
6.90
6.25
16,000 16 1.05 220,000 2,000
0.92%
HDIL 27-Nov-14 CE 120.00 0.10 0.00
0.00%
0.10
0.10
16,000 2 0.02 360,000 0
0.00%
INDIACEM 30-Oct-14 CE 130.00 0.15 -0.05
-25.00%
0.15
0.15
16,000 4 0.02 472,000 -8,000
-1.67%
IOB 30-Oct-14 CE 62.50 0.65 0.05
8.33%
0.65
0.65
16,000 2 0.10 80,000 0
0.00%
JPASSOCIAT 27-Nov-14 CE 32.50 1.45 -0.25
-14.71%
1.45
1.45
16,000 2 0.23 120,000 0
0.00%
JPASSOCIAT 27-Nov-14 CE 60.00 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 24,000 8,000
50.00%
L&TFH 27-Nov-14 CE 72.50 1.50 0.15
11.11%
1.50
1.45
16,000 4 0.23 52,000 8,000
18.18%
ONGC 30-Oct-14 CE 430.00 0.50 -0.25
-33.33%
0.80
0.50
16,000 16 0.09 562,000 -3,000
-0.53%
PFC 30-Oct-14 CE 280.00 2.40 -0.95
-28.36%
3.00
2.40
16,000 8 0.43 286,000 6,000
2.14%
RCOM 30-Oct-14 CE 102.50 2.15 -0.35
-14.00%
2.50
2.15
16,000 8 0.38 266,000 10,000
3.91%
RELIANCE 30-Oct-14 CE 920.00 35.50 4.45
14.33%
37.65
32.30
16,000 64 5.65 122,750 -5,750
-4.47%
RPOWER 30-Oct-14 CE 82.50 0.10 0.00
0.00%
0.10
0.10
16,000 4 0.02 140,000 0
0.00%
SAIL 30-Oct-14 CE 90.00 0.20 -0.05
-20.00%
0.20
0.15
16,000 4 0.03 344,000 0
0.00%
SSLT 27-Nov-14 CE 260.00 6.75 -0.30
-4.26%
7.00
6.75
16,000 8 1.10 48,000 12,000
33.33%
TITAN 30-Oct-14 CE 410.00 3.75 -0.25
-6.25%
4.60
3.60
16,000 16 0.63 228,000 2,000
0.88%
TATAGLOBAL 30-Oct-14 CE 150.00 8.25 1.45
21.32%
8.25
7.80
16,000 8 1.29 96,000 -4,000
-4.00%
TATAGLOBAL 30-Oct-14 CE 180.00 0.10 -0.05
-33.33%
0.10
0.10
16,000 8 0.02 650,000 -10,000
-1.52%
INFY 30-Oct-14 CE 3,850.00 16.40 -0.25
-1.50%
16.40
12.60
15,625 125 2.24 171,375 -1,000
-0.58%
WIPRO 27-Nov-14 CE 600.00 5.75 -10.25
-64.06%
7.00
5.75
15,500 31 0.94 21,500 2,000
10.26%
BANKNIFTY 30-Oct-14 CE 16,000.00 498.10 0.10
0.02%
560.00
480.00
15,200 608 76.28 369,100 -8,600
-2.28%
HINDPETRO 27-Nov-14 CE 540.00 17.00 2.45
16.84%
17.60
16.30
15,000 15 2.53 17,000 4,000
30.77%
JPPOWER 27-Nov-14 CE 10.00 3.25 -3.75
-53.57%
3.25
3.25
15,000 1 0.49 - 0
0.00%
LT 27-Nov-14 CE 1,600.00 40.05 1.55
4.03%
46.10
40.00
15,000 60 6.24 45,750 5,750
14.37%
ONGC 27-Nov-14 CE 410.00 12.30 1.60
14.95%
12.40
11.65
15,000 15 1.82 44,000 1,000
2.33%
AXISBANK 30-Oct-14 CE 450.00 0.55 0.05
10.00%
1.00
0.50
15,000 12 0.09 257,500 6,250
2.49%
YESBANK 30-Oct-14 CE 660.00 1.10 -0.30
-21.43%
1.20
1.00
15,000 15 0.17 167,000 1,000
0.60%
NIFTY 24-Dec-14 CE 7,900.00 320.35 4.85
1.54%
322.00
315.00
14,900 298 47.39 2,173,000 -100
-0.00%
SBIN 30-Oct-14 CE 2,550.00 55.00 -1.25
-2.22%
61.00
52.20
14,875 119 8.39 231,375 -6,625
-2.78%
TCS 30-Oct-14 CE 2,800.00 1.40 0.05
3.70%
1.40
1.20
14,625 117 0.19 869,000 -7,375
-0.84%
KOTAKBANK 30-Oct-14 CE 1,080.00 5.00 -2.60
-34.21%
7.90
4.50
14,500 29 0.78 42,000 0
0.00%
KOTAKBANK 30-Oct-14 CE 1,100.00 2.00 -1.10
-35.48%
2.95
1.70
14,500 29 0.33 50,000 3,500
7.53%
RELIANCE 27-Nov-14 CE 940.00 38.50 3.75
10.79%
39.60
36.00
14,250 57 5.46 280,750 500
0.18%
HEXAWARE 30-Oct-14 CE 190.00 3.10 0.05
1.64%
3.25
2.70
14,000 7 0.43 260,000 -4,000
-1.52%
COALINDIA 30-Oct-14 CE 380.00 0.35 0.00
0.00%
0.35
0.35
14,000 14 0.05 492,000 -6,000
-1.20%
CENTURYTEX 30-Oct-14 CE 560.00 2.25 -0.40
-15.09%
2.80
1.90
14,000 14 0.31 198,000 3,000
1.54%
ICICIBANK 30-Oct-14 CE 1,550.00 32.75 -0.60
-1.80%
36.20
31.50
14,000 56 4.63 202,750 -3,250
-1.58%
IGL 30-Oct-14 CE 420.00 3.70 -2.65
-41.73%
5.40
3.70
14,000 14 0.62 43,000 2,000
4.88%
LICHSGFIN 30-Oct-14 CE 330.00 16.00 3.15
24.51%
16.00
14.10
14,000 14 2.17 175,000 -7,000
-3.85%
MOTHERSUMI 30-Oct-14 CE 400.00 6.30 -1.05
-14.29%
8.75
6.30
14,000 14 1.12 171,000 6,000
3.64%
NTPC 30-Oct-14 CE 160.00 0.10 0.00
0.00%
0.10
0.10
14,000 7 0.01 358,000 0
0.00%
UPL 30-Oct-14 CE 330.00 8.90 -0.65
-6.81%
9.25
8.50
14,000 7 1.25 116,000 -8,000
-6.45%
SKSMICRO 30-Oct-14 CE 310.00 14.50 4.60
46.46%
16.00
12.95
14,000 14 2.06 79,000 -1,000
-1.25%
TATACHEM 30-Oct-14 CE 420.00 2.90 0.25
9.43%
3.40
2.50
14,000 14 0.42 77,000 5,000
6.94%
TATASTEEL 27-Nov-14 CE 470.00 15.60 0.90
6.12%
15.95
15.05
14,000 14 2.17 27,000 4,000
17.39%
TATAMTRDVR 27-Nov-14 CE 340.00 7.95 0.05
0.63%
7.95
7.70
14,000 7 1.09 48,000 -4,000
-7.69%
TECHM 30-Oct-14 CE 2,400.00 23.00 4.75
26.03%
24.00
19.45
13,875 111 3.03 126,750 -2,375
-1.84%
BAJAJ-AUTO 30-Oct-14 CE 2,500.00 62.00 28.70
86.19%
63.40
24.35
13,625 109 6.72 30,125 -250
-0.82%
HDFC 30-Oct-14 CE 1,060.00 3.55 -1.25
-26.04%
4.00
3.00
13,250 53 0.45 180,250 750
0.42%
TCS 30-Oct-14 CE 2,700.00 1.70 -0.05
-2.86%
2.00
1.40
13,250 106 0.22 532,625 -2,000
-0.37%
ASIANPAINT 30-Oct-14 CE 670.00 3.50 0.40
12.90%
4.50
2.85
13,000 26 0.48 73,000 -500
-0.68%
BHARATFORG 30-Oct-14 CE 820.00 1.90 0.40
26.67%
2.50
1.05
13,000 13 0.23 94,000 -2,000
-2.08%
PNB 30-Oct-14 CE 980.00 2.25 -0.30
-11.76%
2.55
1.60
13,000 26 0.28 190,000 4,000
2.15%
TATAMOTORS 27-Nov-14 CE 520.00 18.20 -1.35
-6.91%
18.80
17.50
13,000 13 2.35 107,000 5,000
4.90%
RELINFRA 30-Oct-14 CE 620.00 2.00 -1.15
-36.51%
3.00
2.00
12,500 25 0.31 180,000 -1,500
-0.83%
PNB 30-Oct-14 CE 1,000.00 1.10 -0.35
-24.14%
1.20
0.75
12,500 25 0.13 187,500 -2,000
-1.06%
RELIANCE 30-Oct-14 CE 1,040.00 0.55 0.05
10.00%
0.65
0.50
12,500 50 0.08 476,000 -500
-0.10%
ANDHRABANK 27-Nov-14 CE 80.00 3.00 0.30
11.11%
3.00
3.00
12,000 3 0.36 24,000 12,000
100.00%
ALBK 27-Nov-14 CE 110.00 4.55 0.50
12.35%
4.55
4.20
12,000 3 0.53 28,000 8,000
40.00%
ALBK 30-Oct-14 CE 130.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 232,000 0
0.00%
BIOCON 30-Oct-14 CE 480.00 5.05 -1.65
-24.63%
6.75
4.50
12,000 24 0.67 82,500 -1,500
-1.79%
CROMPGREAV 30-Oct-14 CE 230.00 0.15 -0.05
-25.00%
0.15
0.10
12,000 6 0.01 656,000 -4,000
-0.61%
DLF 27-Nov-14 CE 170.00 1.00 0.35
53.85%
1.50
1.00
12,000 6 0.13 22,000 2,000
10.00%
DLF 30-Oct-14 CE 105.00 15.75 1.65
11.70%
16.00
12.50
12,000 6 1.82 238,000 2,000
0.85%
DLF 30-Oct-14 CE 175.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 148,000 0
0.00%
EXIDEIND 30-Oct-14 CE 175.00 0.20 -0.05
-20.00%
0.40
0.20
12,000 6 0.03 274,000 2,000
0.74%
HINDALCO 30-Oct-14 CE 180.00 0.10 0.00
0.00%
0.10
0.05
12,000 6 0.01 746,000 0
0.00%
IDEA 30-Oct-14 CE 175.00 0.15 -0.15
-50.00%
0.25
0.15
12,000 6 0.02 294,000 2,000
0.68%
ICICIBANK 30-Oct-14 CE 1,580.00 17.45 -0.65
-3.59%
20.30
16.25
12,000 48 2.13 138,750 3,750
2.78%
JISLJALEQS 27-Nov-14 CE 85.00 4.60 0.60
15.00%
4.80
4.00
12,000 3 0.54 12,000 4,000
50.00%
ADANIPORTS 30-Oct-14 CE 260.00 9.75 -0.90
-8.45%
11.20
9.65
12,000 6 1.23 162,000 0
0.00%
ADANIPORTS 30-Oct-14 CE 280.00 1.20 -0.45
-27.27%
1.45
1.20
12,000 6 0.16 284,000 -4,000
-1.39%
NTPC 27-Nov-14 CE 145.00 6.45 0.65
11.21%
6.50
6.45
12,000 6 0.77 22,000 4,000
22.22%
NTPC 30-Oct-14 CE 155.00 0.25 0.05
25.00%
0.30
0.20
12,000 6 0.03 390,000 6,000
1.56%
POWERGRID 30-Oct-14 CE 145.00 0.50 -0.05
-9.09%
0.60
0.45
12,000 6 0.06 532,000 -2,000
-0.37%
PTC 30-Oct-14 CE 87.50 0.85 -0.20
-19.05%
1.05
0.85
12,000 3 0.11 24,000 4,000
20.00%
RCOM 27-Nov-14 CE 105.00 5.85 0.00
0.00%
5.85
5.45
12,000 6 0.69 118,000 4,000
3.51%
RPOWER 30-Oct-14 CE 85.00 0.05 -0.05
-50.00%
0.05
0.05
12,000 3 0.01 736,000 0
0.00%
SYNDIBANK 30-Oct-14 CE 115.00 3.70 -0.15
-3.90%
3.70
3.70
12,000 3 0.44 408,000 -8,000
-1.92%
TATAGLOBAL 27-Nov-14 CE 170.00 2.65 0.40
17.78%
2.65
2.25
12,000 6 0.29 162,000 8,000
5.19%
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%
BANKNIFTY 30-Oct-14 CE 16,300.00 249.45 2.00
0.81%
273.90
234.85
11,800 472 29.28 142,050 -3,450
-2.37%
BAJAJ-AUTO 30-Oct-14 CE 2,550.00 32.00 17.75
124.56%
32.00
13.00
11,375 91 2.49 15,125 0
0.00%
ASHOKLEY 27-Nov-14 CE 42.50 4.05 0.65
19.12%
4.05
4.05
11,000 1 0.45 66,000 0
0.00%
ASHOKLEY 30-Oct-14 CE 55.00 0.05 0.00
0.00%
0.05
0.05
11,000 1 0.01 572,000 0
0.00%
AUROPHARMA 30-Oct-14 CE 960.00 20.55 -4.45
-17.80%
27.00
19.25
11,000 22 2.62 118,500 1,500
1.28%
BANKINDIA 30-Oct-14 CE 270.00 2.60 -1.30
-33.33%
3.80
2.60
11,000 11 0.36 424,000 1,000
0.24%
BHARTIARTL 30-Oct-14 CE 420.00 3.00 -0.10
-3.23%
3.00
2.30
11,000 11 0.31 197,000 -3,000
-1.50%
HDFC 30-Oct-14 CE 1,020.00 21.80 0.70
3.32%
21.80
19.00
11,000 44 2.18 105,250 -1,500
-1.41%
HINDPETRO 30-Oct-14 CE 560.00 0.90 0.10
12.50%
1.25
0.90
11,000 11 0.11 137,000 -1,000
-0.72%
JINDALSTEL 27-Nov-14 CE 150.00 22.40 4.20
23.08%
23.50
21.40
11,000 11 2.45 77,000 -6,000
-7.23%
MOTHERSUMI 30-Oct-14 CE 410.00 3.55 -0.55
-13.41%
4.50
3.55
11,000 11 0.45 77,000 6,000
8.45%
TITAN 30-Oct-14 CE 420.00 1.95 -0.05
-2.50%
2.15
1.70
11,000 11 0.21 123,000 2,000
1.65%
PNB 30-Oct-14 CE 960.00 4.15 -1.90
-31.40%
5.10
3.85
10,500 21 0.45 224,000 0
0.00%
WIPRO 30-Oct-14 CE 550.00 14.00 -10.15
-42.03%
17.00
13.00
10,500 21 1.55 6,500 4,500
225.00%
RELINFRA 30-Oct-14 CE 580.00 12.35 -1.00
-7.49%
13.15
12.35
10,000 20 1.27 238,500 -1,500
-0.63%
DLF 27-Nov-14 CE 125.00 8.00 -1.45
-15.34%
8.30
8.00
10,000 5 0.81 32,000 0
0.00%
DLF 27-Nov-14 CE 150.00 1.80 -0.25
-12.20%
2.00
1.80
10,000 5 0.19 368,000 2,000
0.55%
AMBUJACEM 30-Oct-14 CE 215.00 4.00 -0.25
-5.88%
4.50
3.30
10,000 5 0.40 106,000 0
0.00%
GMRINFRA 27-Nov-14 CE 27.50 0.30 -0.05
-14.29%
0.30
0.30
10,000 1 0.03 40,000 0
0.00%
GMRINFRA 30-Oct-14 CE 25.00 0.10 0.00
0.00%
0.10
0.10
10,000 1 0.01 2,620,000 0
0.00%
HCLTECH 30-Oct-14 CE 1,600.00 3.60 -0.60
-14.29%
5.75
3.40
10,000 40 0.38 152,000 -500
-0.33%
HAVELLS 30-Oct-14 CE 280.00 2.40 0.20
9.09%
2.80
2.40
10,000 8 0.26 66,250 0
0.00%
IDEA 30-Oct-14 CE 180.00 0.20 0.10
100.00%
0.20
0.20
10,000 5 0.02 258,000 0
0.00%
IDFC 27-Nov-14 CE 155.00 2.50 0.05
2.04%
2.50
2.40
10,000 5 0.25 128,000 2,000
1.59%
IOC 30-Oct-14 CE 370.00 4.25 -0.10
-2.30%
4.70
4.10
10,000 10 0.44 82,000 2,000
2.50%
NTPC 30-Oct-14 CE 140.00 6.80 -0.20
-2.86%
7.30
6.80
10,000 5 0.71 446,000 0
0.00%
ONGC 27-Nov-14 CE 430.00 6.10 0.95
18.45%
6.10
5.90
10,000 10 0.60 63,000 1,000
1.61%
RCOM 27-Nov-14 CE 95.00 10.70 -13.40
-55.60%
10.75
10.70
10,000 5 1.07 - 0
0.00%
RCOM 30-Oct-14 CE 115.00 0.10 -0.10
-50.00%
0.10
0.10
10,000 5 0.01 602,000 0
0.00%
TATAMOTORS 24-Dec-14 CE 500.00 35.00 -11.00
-23.91%
35.00
32.00
10,000 10 3.35 21,000 0
0.00%
TATASTEEL 30-Oct-14 CE 580.00 0.05 0.00
0.00%
0.05
0.05
10,000 10 0.01 70,000 0
0.00%
TATAMTRDVR 27-Nov-14 CE 350.00 5.20 0.20
4.00%
6.50
5.20
10,000 5 0.55 16,000 8,000
100.00%
TVSMOTOR 30-Oct-14 CE 270.00 1.20 -0.35
-22.58%
1.95
1.15
10,000 5 0.14 202,000 2,000
1.00%
UNIONBANK 30-Oct-14 CE 210.00 11.45 -0.95
-7.66%
12.25
11.45
10,000 5 1.20 508,000 0
0.00%
NIFTY 24-Dec-14 CE 8,200.00 131.75 1.60
1.23%
137.30
127.10
9,650 193 12.75 420,700 -2,900
-0.68%
ACC 30-Oct-14 CE 1,500.00 11.90 1.80
17.82%
12.75
11.00
9,500 38 1.12 29,500 750
2.61%
AUROPHARMA 30-Oct-14 CE 900.00 66.00 -0.40
-0.60%
74.30
66.00
9,500 19 7.00 91,000 -2,000
-2.15%
JSWSTEEL 30-Oct-14 CE 1,200.00 23.00 1.00
4.55%
24.05
17.15
9,500 38 2.15 51,000 -1,500
-2.86%
LUPIN 30-Oct-14 CE 1,400.00 20.00 -2.00
-9.09%
22.80
18.00
9,500 38 1.99 78,500 -1,000
-1.26%
HCLTECH 30-Oct-14 CE 1,550.00 12.60 0.25
2.02%
16.00
12.60
9,250 37 1.26 90,500 -1,750
-1.90%
BANKNIFTY 30-Oct-14 CE 16,200.00 315.05 -7.20
-2.23%
330.00
311.10
9,100 364 29.32 117,250 -1,100
-0.93%
RELINFRA 27-Nov-14 CE 600.00 25.00 0.65
2.67%
25.90
23.20
9,000 18 2.25 18,500 2,000
12.12%
IFCI 30-Oct-14 CE 45.00 0.05 0.00
0.00%
0.05
0.05
9,000 1 0.00 1,404,000 0
0.00%
RELCAPITAL 27-Nov-14 CE 500.00 12.05 -1.55
-11.40%
13.30
12.05
9,000 9 1.16 61,000 0
0.00%
SUNPHARMA 30-Oct-14 CE 820.00 9.00 1.15
14.65%
9.00
6.65
9,000 18 0.75 145,500 -2,000
-1.36%
WIPRO 30-Oct-14 CE 650.00 0.15 -1.00
-86.96%
0.30
0.15
9,000 18 0.02 47,500 -5,000
-9.52%
ZEEL 30-Oct-14 CE 340.00 3.90 -2.05
-34.45%
4.55
3.90
9,000 9 0.37 148,000 2,000
1.37%
INFY 30-Oct-14 CE 3,950.00 4.50 0.55
13.92%
4.80
3.25
8,875 71 0.37 98,875 500
0.51%
LT 27-Nov-14 CE 1,650.00 25.45 2.65
11.62%
25.60
23.00
8,750 35 2.19 19,500 6,000
44.44%
M&M 30-Oct-14 CE 1,400.00 0.20 -0.70
-77.78%
0.65
0.15
8,750 35 0.02 115,750 -250
-0.22%
RELIANCE 27-Nov-14 CE 1,020.00 8.85 0.45
5.36%
9.60
8.50
8,750 35 0.80 61,000 4,250
7.49%
NIFTY 27-Nov-14 CE 7,800.00 304.40 12.90
4.43%
306.35
294.65
8,700 174 26.08 281,350 -200
-0.07%
MARUTI 30-Oct-14 CE 3,200.00 25.00 -15.65
-38.50%
32.20
24.00
8,625 69 2.52 68,125 1,375
2.06%
BANKBARODA 30-Oct-14 CE 920.00 2.65 -1.95
-42.39%
9.90
2.65
8,500 17 0.39 124,500 0
0.00%
HINDUNILVR 30-Oct-14 CE 780.00 6.90 1.75
33.98%
7.80
4.05
8,500 17 0.47 66,500 500
0.76%
NIFTY 24-Dec-14 CE 8,000.00 248.15 3.75
1.53%
249.90
237.70
8,350 167 20.60 3,854,650 -2,650
-0.07%
HCLTECH 30-Oct-14 CE 1,700.00 1.00 -0.25
-20.00%
2.00
0.80
8,250 33 0.11 155,500 1,000
0.65%
JSWSTEEL 30-Oct-14 CE 1,250.00 6.00 -0.05
-0.83%
6.75
5.05
8,250 33 0.48 65,000 1,250
1.96%
ALBK 30-Oct-14 CE 120.00 0.15 0.00
0.00%
0.15
0.15
8,000 2 0.01 1,340,000 4,000
0.30%
ADANIPOWER 30-Oct-14 CE 42.50 3.50 0.30
9.38%
3.50
3.50
8,000 1 0.28 216,000 0
0.00%
APOLLOTYRE 27-Nov-14 CE 230.00 9.15 -1.05
-10.29%
9.25
9.00
8,000 4 0.73 44,000 0
0.00%
APOLLOTYRE 27-Nov-14 CE 240.00 6.15 0.05
0.82%
8.15
6.05
8,000 4 0.53 48,000 6,000
14.29%
BHEL 30-Oct-14 CE 220.00 19.50 -2.20
-10.14%
20.40
19.50
8,000 4 1.59 700,000 -4,000
-0.57%
BPCL 30-Oct-14 CE 680.00 17.70 1.20
7.27%
18.85
16.15
8,000 16 1.38 159,500 1,000
0.63%
BHARTIARTL 30-Oct-14 CE 400.00 14.00 1.45
11.55%
14.10
13.50
8,000 8 1.10 163,000 -1,000
-0.61%
CROMPGREAV 27-Nov-14 CE 220.00 2.25 0.00
0.00%
2.25
2.10
8,000 4 0.18 10,000 0
0.00%
COALINDIA 30-Oct-14 CE 370.00 0.55 -0.25
-31.25%
1.00
0.55
8,000 8 0.05 414,000 1,000
0.24%
COALINDIA 30-Oct-14 CE 410.00 0.10 0.00
0.00%
0.10
0.10
8,000 8 0.01 27,000 0
0.00%
DABUR 30-Oct-14 CE 220.00 0.90 -0.50
-35.71%
1.15
0.65
8,000 4 0.07 94,000 0
0.00%
DISHTV 27-Nov-14 CE 60.00 1.00 -1.45
-59.18%
1.00
1.00
8,000 1 0.08 - 0
0.00%
DISHTV 30-Oct-14 CE 57.50 0.60 -0.25
-29.41%
0.60
0.60
8,000 1 0.05 368,000 0
0.00%
EXIDEIND 30-Oct-14 CE 150.00 9.15 1.50
19.61%
9.15
7.95
8,000 4 0.67 26,000 0
0.00%
FEDERALBNK 27-Nov-14 CE 145.00 5.35 -0.25
-4.46%
5.90
5.35
8,000 2 0.45 8,000 0
0.00%
FEDERALBNK 27-Nov-14 CE 150.00 3.25 0.05
1.56%
3.25
1.05
8,000 2 0.17 8,000 4,000
100.00%
FEDERALBNK 30-Oct-14 CE 130.00 12.15 -0.05
-0.41%
12.15
12.15
8,000 2 0.97 384,000 0
0.00%
HDFCBANK 30-Oct-14 CE 890.00 14.35 -0.45
-3.04%
15.50
12.45
8,000 16 1.16 75,500 -3,000
-3.82%
HDIL 30-Oct-14 CE 75.00 2.20 -0.40
-15.38%
2.20
2.20
8,000 1 0.18 728,000 0
0.00%
HDIL 30-Oct-14 CE 95.00 0.10 0.00
0.00%
0.10
0.10
8,000 1 0.01 1,528,000 0
0.00%
ICICIBANK 30-Oct-14 CE 1,650.00 2.20 -0.80
-26.67%
6.90
2.00
8,000 32 0.25 137,500 750
0.55%
IDFC 27-Nov-14 CE 145.00 6.40 0.05
0.79%
6.60
6.40
8,000 4 0.52 440,000 0
0.00%
IRB 27-Nov-14 CE 260.00 8.30 0.05
0.61%
8.30
8.25
8,000 2 0.66 32,000 0
0.00%
IRB 27-Nov-14 CE 290.00 2.15 -13.55
-86.31%
2.15
2.15
8,000 2 0.17 - 0
0.00%
IOB 30-Oct-14 CE 65.00 0.25 0.00
0.00%
0.25
0.25
8,000 1 0.02 272,000 0
0.00%
IBREALEST 30-Oct-14 CE 75.00 0.15 0.00
0.00%
0.15
0.10
8,000 2 0.01 936,000 -4,000
-0.43%
JPASSOCIAT 27-Nov-14 CE 30.00 2.75 0.25
10.00%
2.75
2.75
8,000 1 0.22 232,000 0
0.00%
JPASSOCIAT 30-Oct-14 CE 25.00 5.20 0.35
7.22%
5.20
5.20
8,000 1 0.42 984,000 0
0.00%
JPASSOCIAT 30-Oct-14 CE 40.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 4,456,000 0
0.00%
JSWENERGY 30-Oct-14 CE 75.00 1.60 -0.70
-30.43%
1.95
1.60
8,000 2 0.14 228,000 4,000
1.79%
JISLJALEQS 27-Nov-14 CE 90.00 2.95 -7.35
-71.36%
2.95
2.95
8,000 2 0.24 - 0
0.00%
JISLJALEQS 30-Oct-14 CE 95.00 0.15 0.00
0.00%
0.15
0.15
8,000 2 0.01 196,000 -4,000
-2.00%
JINDALSTEL 30-Oct-14 CE 130.00 35.50 6.35
21.78%
36.50
35.50
8,000 8 2.86 215,000 0
0.00%
L&TFH 27-Nov-14 CE 67.50 3.40 0.30
9.68%
3.50
3.40
8,000 2 0.28 76,000 0
0.00%
LICHSGFIN 27-Nov-14 CE 360.00 10.00 2.80
38.89%
10.00
8.50
8,000 8 0.76 3,000 1,000
50.00%
PETRONET 30-Oct-14 CE 205.00 1.00 -0.20
-16.67%
2.60
0.95
8,000 4 0.11 50,000 -2,000
-3.85%
PTC 30-Oct-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 192,000 0
0.00%
RANBAXY 30-Oct-14 CE 620.00 3.50 0.25
7.69%
3.50
2.50
8,000 8 0.25 133,000 4,000
3.10%
RPOWER 27-Nov-14 CE 75.00 3.00 -0.15
-4.76%
3.05
3.00
8,000 2 0.24 124,000 0
0.00%
RPOWER 27-Nov-14 CE 77.50 2.00 -0.50
-20.00%
2.30
2.00
8,000 2 0.17 24,000 0
0.00%
SAIL 30-Oct-14 CE 70.00 11.80 -0.70
-5.60%
11.90
11.80
8,000 2 0.95 548,000 0
0.00%
SSLT 30-Oct-14 CE 240.00 10.70 -0.25
-2.28%
10.80
10.70
8,000 4 0.86 556,000 4,000
0.72%
SSLT 30-Oct-14 CE 270.00 0.65 0.00
0.00%
0.70
0.50
8,000 4 0.05 644,000 2,000
0.31%
TATAMTRDVR 30-Oct-14 CE 350.00 0.60 0.05
9.09%
0.60
0.50
8,000 4 0.05 280,000 -2,000
-0.71%
TATAPOWER 30-Oct-14 CE 100.00 0.05 0.00
0.00%
0.10
0.05
8,000 2 0.01 572,000 0
0.00%
TVSMOTOR 30-Oct-14 CE 250.00 7.60 -0.95
-11.11%
9.35
7.50
8,000 4 0.66 282,000 0
0.00%
VOLTAS 30-Oct-14 CE 230.00 13.00 -1.20
-8.45%
13.10
12.90
8,000 4 1.04 212,000 -6,000
-2.75%
TATACOMM 30-Oct-14 CE 380.00 6.00 -1.00
-14.29%
8.80
6.00
8,000 8 0.52 66,000 0
0.00%
NIFTY 30-Oct-14 CE 8,600.00 0.40 -0.15
-27.27%
0.55
0.35
7,800 156 0.04 660,450 -1,200
-0.18%
MARUTI 30-Oct-14 CE 3,150.00 48.50 -17.60
-26.63%
58.75
48.50
7,625 61 4.02 27,625 -875
-3.07%
HAVELLS 30-Oct-14 CE 290.00 1.00 0.00
0.00%
1.25
1.00
7,500 6 0.08 91,250 0
0.00%
NIFTY 24-Dec-14 CE 8,100.00 184.05 2.50
1.38%
189.70
179.05
7,500 150 13.81 244,400 750
0.31%
SUNPHARMA 30-Oct-14 CE 830.00 5.60 -0.20
-3.45%
6.00
5.15
7,500 15 0.41 96,000 -1,500
-1.54%
TCS 30-Oct-14 CE 2,900.00 0.80 -0.20
-20.00%
1.00
0.65
7,125 57 0.06 312,000 -4,125
-1.30%
NIFTY 30-Oct-14 CE 7,600.00 423.55 11.95
2.90%
423.55
415.00
7,100 142 29.65 195,500 -3,400
-1.71%
GAIL 30-Oct-14 CE 480.00 6.00 -2.95
-32.96%
7.25
5.60
7,000 7 0.43 76,000 1,000
1.33%
GAIL 30-Oct-14 CE 500.00 2.00 -0.50
-20.00%
2.05
2.00
7,000 7 0.14 42,000 0
0.00%
GODREJIND 30-Oct-14 CE 310.00 1.70 0.15
9.68%
1.95
1.60
7,000 7 0.12 75,000 1,000
1.35%
HINDUNILVR 30-Oct-14 CE 800.00 3.70 1.50
68.18%
3.70
2.00
7,000 14 0.22 59,000 0
0.00%
JINDALSTEL 27-Nov-14 CE 200.00 3.10 0.10
3.33%
3.80
2.95
7,000 7 0.22 7,000 3,000
75.00%
TCS 30-Oct-14 CE 2,950.00 0.55 -0.15
-21.43%
0.80
0.55
7,000 56 0.04 110,875 -5,125
-4.42%
TCS 30-Oct-14 CE 2,750.00 1.10 -0.25
-18.52%
1.50
1.05
6,875 55 0.09 257,125 625
0.24%
INFY 30-Oct-14 CE 4,100.00 2.00 -0.40
-16.67%
2.85
1.40
6,625 53 0.14 540,125 -500
-0.09%
DRREDDY 30-Oct-14 CE 3,100.00 29.30 -1.80
-5.79%
38.00
29.30
6,500 52 2.05 28,375 -2,125
-6.97%
RELIANCE 30-Oct-14 CE 1,020.00 0.75 -0.20
-21.05%
1.00
0.70
6,500 26 0.06 463,500 -1,750
-0.38%
NIFTY 30-Oct-14 CE 7,500.00 522.80 12.35
2.42%
523.35
512.30
6,250 125 32.45 199,100 -3,000
-1.48%
BANKNIFTY 27-Nov-14 CE 16,500.00 368.00 -4.90
-1.31%
378.20
351.10
6,175 247 22.73 33,575 3,150
10.35%
BANKNIFTY 27-Nov-14 CE 17,000.00 160.00 -2.05
-1.27%
183.35
151.00
6,150 246 9.68 105,825 3,775
3.70%
INFY 30-Oct-14 CE 3,750.00 73.00 9.10
14.24%
74.35
65.05
6,125 49 4.36 63,500 -2,875
-4.33%
BHARATFORG 30-Oct-14 CE 860.00 0.45 -0.30
-40.00%
0.60
0.40
6,000 6 0.03 120,000 -3,000
-2.44%
BANKINDIA 30-Oct-14 CE 260.00 8.55 -1.15
-11.86%
9.50
8.55
6,000 6 0.54 483,000 1,000
0.21%
CANBK 30-Oct-14 CE 390.00 6.00 -0.50
-7.69%
7.85
5.45
6,000 6 0.38 110,000 0
0.00%
CAIRN 30-Oct-14 CE 305.00 0.95 -0.30
-24.00%
1.30
0.90
6,000 6 0.06 47,000 1,000
2.17%
EXIDEIND 27-Nov-14 CE 160.00 6.05 0.60
11.01%
6.50
6.05
6,000 3 0.38 24,000 0
0.00%
AMBUJACEM 30-Oct-14 CE 230.00 0.40 -0.05
-11.11%
0.40
0.40
6,000 3 0.02 222,000 0
0.00%
HINDALCO 27-Nov-14 CE 165.00 2.75 0.65
30.95%
2.75
2.40
6,000 3 0.15 28,000 0
0.00%
IDFC 27-Nov-14 CE 160.00 1.50 0.05
3.45%
1.50
1.20
6,000 3 0.08 54,000 2,000
3.85%
JINDALSTEL 27-Nov-14 CE 140.00 30.00 4.50
17.65%
30.00
30.00
6,000 6 1.80 69,000 0
0.00%
NTPC 30-Oct-14 CE 147.50 1.50 -0.10
-6.25%
1.60
1.50
6,000 3 0.09 186,000 0
0.00%
ORIENTBANK 30-Oct-14 CE 280.00 0.90 -0.20
-18.18%
1.05
0.80
6,000 3 0.05 96,000 0
0.00%
PFC 30-Oct-14 CE 290.00 0.70 -0.45
-39.13%
0.70
0.70
6,000 3 0.04 182,000 -2,000
-1.09%
PFC 30-Oct-14 CE 300.00 0.30 -0.15
-33.33%
0.50
0.30
6,000 3 0.02 154,000 0
0.00%
POWERGRID 30-Oct-14 CE 135.00 5.50 -0.10
-1.79%
5.50
5.40
6,000 3 0.33 294,000 0
0.00%
PETRONET 30-Oct-14 CE 190.00 7.50 -1.45
-16.20%
8.00
7.50
6,000 3 0.47 62,000 -4,000
-6.06%
RELCAPITAL 30-Oct-14 CE 520.00 0.70 -0.05
-6.67%
0.70
0.60
6,000 6 0.04 276,000 0
0.00%
RCOM 27-Nov-14 CE 110.00 3.90 0.10
2.63%
4.00
3.90
6,000 3 0.24 70,000 2,000
2.94%
SSLT 30-Oct-14 CE 280.00 0.30 -0.05
-14.29%
0.30
0.25
6,000 3 0.02 596,000 0
0.00%
TATAMOTORS 30-Oct-14 CE 560.00 0.35 -0.10
-22.22%
0.35
0.35
6,000 6 0.02 266,000 0
0.00%
TATASTEEL 27-Nov-14 CE 450.00 23.70 -0.90
-3.66%
24.50
23.70
6,000 6 1.45 10,000 0
0.00%
TATAGLOBAL 27-Nov-14 CE 180.00 1.00 0.00
0.00%
1.00
1.00
6,000 3 0.06 8,000 2,000
33.33%
TATAGLOBAL 30-Oct-14 CE 200.00 0.05 0.00
0.00%
0.05
0.05
6,000 3 0.00 352,000 -2,000
-0.56%
TATACOMM 30-Oct-14 CE 370.00 15.50 1.80
13.14%
15.50
15.40
6,000 6 0.93 42,000 0
0.00%
TATACOMM 30-Oct-14 CE 390.00 3.50 0.30
9.38%
4.25
3.50
6,000 6 0.22 40,000 -2,000
-4.76%
M&M 30-Oct-14 CE 1,260.00 14.00 -8.40
-37.50%
23.90
11.00
5,750 23 1.02 25,500 -2,000
-7.27%
TCS 30-Oct-14 CE 2,400.00 70.00 5.35
8.28%
70.50
65.00
5,750 46 4.00 41,250 -2,000
-4.62%
NIFTY 24-Dec-14 CE 7,150.00 887.35 3.60
0.41%
888.00
887.35
5,650 113 50.14 14,000 0
0.00%
NIFTY 27-Nov-14 CE 7,700.00 382.00 1.40
0.37%
385.00
380.00
5,650 113 21.64 242,950 1,200
0.50%
TECHM 30-Oct-14 CE 2,450.00 11.35 2.40
26.82%
11.35
9.85
5,625 45 0.60 46,875 -1,000
-2.09%
AUROPHARMA 30-Oct-14 CE 920.00 52.00 -3.60
-6.47%
60.00
52.00
5,500 11 3.16 49,000 -2,000
-3.92%
AUROPHARMA 30-Oct-14 CE 1,020.00 3.55 -1.50
-29.70%
6.00
3.55
5,500 11 0.29 87,500 3,500
4.17%
LUPIN 30-Oct-14 CE 1,380.00 32.00 -1.50
-4.48%
33.00
31.00
5,250 21 1.69 84,000 -3,500
-4.00%
LUPIN 30-Oct-14 CE 1,420.00 16.40 1.95
13.49%
16.50
14.15
5,250 21 0.79 25,000 1,250
5.26%
BANKNIFTY 30-Oct-14 CE 17,200.00 5.00 0.65
14.94%
5.95
3.90
5,125 205 0.24 17,225 -1,325
-7.14%
AUROPHARMA 30-Oct-14 CE 940.00 34.00 -2.20
-6.08%
41.95
34.00
5,000 10 1.91 97,500 3,000
3.17%
CIPLA 30-Oct-14 CE 610.00 18.00 -3.10
-14.69%
21.00
18.00
5,000 5 0.96 60,000 0
0.00%
COALINDIA 30-Oct-14 CE 340.00 10.70 -2.10
-16.41%
12.55
10.70
5,000 5 0.58 500,000 -2,000
-0.40%
CAIRN 27-Nov-14 CE 300.00 5.15 0.05
0.98%
5.15
4.80
5,000 5 0.25 72,000 2,000
2.86%
CAIRN 27-Nov-14 CE 310.00 2.60 -0.20
-7.14%
2.75
2.60
5,000 5 0.14 8,000 4,000
100.00%
CAIRN 30-Oct-14 CE 330.00 0.20 -0.10
-33.33%
0.30
0.20
5,000 5 0.01 232,000 3,000
1.31%
HINDUNILVR 30-Oct-14 CE 750.00 18.35 1.15
6.69%
18.35
14.05
5,000 10 0.81 33,500 1,000
3.08%
IOC 30-Oct-14 CE 400.00 0.50 -0.05
-9.09%
0.50
0.50
5,000 5 0.03 150,000 0
0.00%
KOTAKBANK 30-Oct-14 CE 1,040.00 24.30 -3.75
-13.37%
25.00
20.90
5,000 10 1.20 57,500 -2,500
-4.17%
LICHSGFIN 30-Oct-14 CE 310.00 34.70 2.85
8.95%
34.70
33.00
5,000 5 1.69 79,000 0
0.00%
M&M 30-Oct-14 CE 1,300.00 6.50 -1.40
-17.72%
8.00
5.05
5,000 20 0.36 127,750 -1,000
-0.78%
PNB 30-Oct-14 CE 920.00 18.55 -2.95
-13.72%
20.50
18.20
5,000 10 0.97 104,000 0
0.00%
TATAMOTORS 27-Nov-14 CE 530.00 13.50 -1.60
-10.60%
14.20
13.50
5,000 5 0.68 41,000 0
0.00%
TATAMOTORS 27-Nov-14 CE 540.00 10.25 -1.15
-10.09%
10.25
9.65
5,000 5 0.50 46,000 1,000
2.22%
TATASTEEL 27-Nov-14 CE 520.00 3.00 -0.15
-4.76%
3.50
3.00
5,000 5 0.16 99,000 1,000
1.02%
TATASTEEL 30-Oct-14 CE 440.00 21.35 0.65
3.14%
21.55
20.50
5,000 5 1.05 126,000 0
0.00%
TCS 27-Nov-14 CE 2,800.00 7.00 -1.85
-20.90%
9.00
7.00
4,875 39 0.40 36,625 875
2.45%
HEROMOTOCO 30-Oct-14 CE 3,000.00 110.00 -9.20
-7.72%
127.65
110.00
4,625 37 5.56 25,875 -2,125
-7.59%
MARUTI 30-Oct-14 CE 3,100.00 78.00 -24.40
-23.83%
93.30
68.05
4,625 37 3.69 56,875 -500
-0.87%
BANKNIFTY 27-Nov-14 CE 17,200.00 110.00 0.45
0.41%
110.00
100.10
4,525 181 4.61 7,425 4,250
133.86%
ASIANPAINT 30-Oct-14 CE 680.00 1.50 -0.70
-31.82%
2.50
1.50
4,500 9 0.10 95,000 -1,000
-1.04%
HCLTECH 30-Oct-14 CE 1,500.00 42.85 8.30
24.02%
42.85
36.00
4,500 18 1.73 71,750 -3,250
-4.33%
HINDUNILVR 30-Oct-14 CE 770.00 10.00 1.75
21.21%
10.75
8.35
4,500 9 0.42 28,500 0
0.00%
BAJAJ-AUTO 30-Oct-14 CE 2,450.00 93.20 25.95
38.59%
100.00
69.00
4,375 35 3.78 10,250 -250
-2.38%
JUSTDIAL 30-Oct-14 CE 1,700.00 11.00 -5.50
-33.33%
11.00
9.50
4,250 34 0.44 13,625 -1,500
-9.92%
TCS 27-Nov-14 CE 2,500.00 62.80 1.55
2.53%
64.80
61.90
4,125 33 2.60 45,625 -500
-1.08%
NIFTY 24-Dec-14 CE 6,750.00 1,390.25 170.10
13.94%
1,390.25
1,390.25
4,050 81 56.31 4,050 0
0.00%
HEXAWARE 30-Oct-14 CE 200.00 1.00 -0.10
-9.09%
1.00
0.90
4,000 2 0.04 416,000 -2,000
-0.48%
ANDHRABANK 27-Nov-14 CE 85.00 1.50 0.20
15.38%
1.50
1.50
4,000 1 0.06 24,000 4,000
20.00%
ARVIND 27-Nov-14 CE 300.00 13.50 -0.50
-3.57%
14.00
13.50
4,000 2 0.55 144,000 0
0.00%
ARVIND 30-Oct-14 CE 280.00 18.50 -0.60
-3.14%
18.60
18.50
4,000 2 0.74 260,000 -2,000
-0.76%
APOLLOTYRE 30-Oct-14 CE 200.00 20.50 -0.90
-4.21%
20.50
19.85
4,000 2 0.81 358,000 0
0.00%
BHEL 27-Nov-14 CE 240.00 8.55 -0.35
-3.93%
8.95
8.55
4,000 2 0.35 68,000 0
0.00%
BHEL 27-Nov-14 CE 270.00 2.00 0.40
25.00%
2.00
2.00
4,000 2 0.08 12,000 4,000
50.00%
BANKINDIA 30-Oct-14 CE 280.00 0.85 -0.40
-32.00%
1.00
0.80
4,000 4 0.03 465,000 0
0.00%
RELINFRA 27-Nov-14 CE 580.00 33.70 0.05
0.15%
34.70
33.05
4,000 8 1.36 36,500 2,500
7.35%
CIPLA 30-Oct-14 CE 680.00 0.65 0.00
0.00%
1.20
0.65
4,000 4 0.03 69,000 1,000
1.47%
CROMPGREAV 27-Nov-14 CE 190.00 10.00 -0.20
-1.96%
10.00
10.00
4,000 2 0.40 42,000 0
0.00%
CAIRN 30-Oct-14 CE 350.00 0.10 -0.05
-33.33%
0.20
0.10
4,000 4 0.01 77,000 1,000
1.32%
CENTURYTEX 30-Oct-14 CE 540.00 5.95 -1.45
-19.59%
7.00
5.00
4,000 4 0.24 162,000 1,000
0.62%
DLF 27-Nov-14 CE 140.00 3.70 -0.20
-5.13%
3.70
3.70
4,000 2 0.15 164,000 0
0.00%
DLF 30-Oct-14 CE 145.00 0.15 -0.05
-25.00%
0.15
0.15
4,000 2 0.01 352,000 -2,000
-0.56%
DLF 30-Oct-14 CE 180.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 1,484,000 2,000
0.13%
EXIDEIND 27-Nov-14 CE 180.00 1.00 0.10
11.11%
1.10
1.00
4,000 2 0.04 22,000 2,000
10.00%
EXIDEIND 30-Oct-14 CE 200.00 0.10 0.00
0.00%
0.10
0.10
4,000 2 0.00 186,000 0
0.00%
FEDERALBNK 27-Nov-14 CE 155.00 2.05 -0.20
-8.89%
2.05
2.05
4,000 1 0.08 20,000 0
0.00%
FEDERALBNK 30-Oct-14 CE 135.00 7.95 0.50
6.71%
7.95
7.95
4,000 1 0.32 304,000 0
0.00%
HINDALCO 27-Nov-14 CE 150.00 8.10 0.30
3.85%
8.10
8.00
4,000 2 0.32 84,000 -2,000
-2.33%
HINDALCO 30-Oct-14 CE 175.00 0.10 0.00
0.00%
0.10
0.10
4,000 2 0.00 222,000 0
0.00%
HDFC 30-Oct-14 CE 1,000.00 35.50 -0.55
-1.53%
37.00
33.05
4,000 16 1.41 67,250 1,000
1.51%
HDFCBANK 30-Oct-14 CE 930.00 1.10 -0.65
-37.14%
1.65
0.60
4,000 8 0.04 132,500 -2,000
-1.49%
HINDPETRO 30-Oct-14 CE 580.00 0.25 -0.10
-28.57%
0.35
0.25
4,000 4 0.01 51,000 0
0.00%
INDIACEM 27-Nov-14 CE 110.00 7.50 2.50
50.00%
7.50
7.50
4,000 1 0.30 12,000 0
0.00%
IDBI 27-Nov-14 CE 75.00 1.30 0.05
4.00%
1.30
1.30
4,000 1 0.05 4,000 0
0.00%
IDBI 30-Oct-14 CE 55.00 12.00 4.00
50.00%
12.00
12.00
4,000 1 0.48 36,000 0
0.00%
IDBI 30-Oct-14 CE 60.00 7.55 0.55
7.86%
7.55
7.55
4,000 1 0.30 364,000 0
0.00%
IDBI 30-Oct-14 CE 75.00 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 496,000 0
0.00%
IRB 27-Nov-14 CE 250.00 12.70 0.80
6.72%
12.70
12.70
4,000 1 0.51 24,000 0
0.00%
IRB 30-Oct-14 CE 290.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 104,000 0
0.00%
IRB 30-Oct-14 CE 300.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 56,000 0
0.00%
IRB 30-Oct-14 CE 320.00 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 96,000 0
0.00%
IBREALEST 27-Nov-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 236,000 0
0.00%
IBREALEST 30-Oct-14 CE 70.00 0.40 0.05
14.29%
0.40
0.40
4,000 1 0.02 876,000 0
0.00%
JISLJALEQS 30-Oct-14 CE 75.00 9.50 3.05
47.29%
9.50
9.50
4,000 1 0.38 8,000 0
0.00%
JISLJALEQS 30-Oct-14 CE 100.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 280,000 0
0.00%
JINDALSTEL 30-Oct-14 CE 230.00 0.05 -0.05
-50.00%
0.35
0.05
4,000 4 0.01 214,000 -1,000
-0.47%
JINDALSTEL 30-Oct-14 CE 240.00 0.10 0.00
0.00%
0.10
0.10
4,000 4 0.00 183,000 0
0.00%
L&TFH 27-Nov-14 CE 65.00 5.00 0.50
11.11%
5.00
5.00
4,000 1 0.20 100,000 0
0.00%
L&TFH 30-Oct-14 CE 65.00 3.90 0.60
18.18%
3.90
3.90
4,000 1 0.16 332,000 0
0.00%
L&TFH 30-Oct-14 CE 82.50 1.20 1.10
1,100.00%
1.20
1.20
4,000 1 0.05 8,000 0
0.00%
LICHSGFIN 27-Nov-14 CE 340.00 17.30 2.00
13.07%
17.30
16.25
4,000 4 0.67 11,000 2,000
22.22%
LICHSGFIN 30-Oct-14 CE 320.00 24.95 3.55
16.59%
25.00
24.25
4,000 4 0.98 128,000 0
0.00%
M&MFIN 27-Nov-14 CE 280.00 11.95 0.85
7.66%
12.65
11.95
4,000 4 0.49 5,000 2,000
66.67%
NTPC 27-Nov-14 CE 160.00 1.00 0.05
5.26%
1.00
0.90
4,000 2 0.04 128,000 0
0.00%
NTPC 30-Oct-14 CE 135.00 11.85 0.05
0.42%
11.85
11.85
4,000 2 0.47 80,000 0
0.00%
ORIENTBANK 27-Nov-14 CE 280.00 6.55 -15.40
-70.16%
6.55
6.10
4,000 2 0.25 - 0
0.00%
ORIENTBANK 30-Oct-14 CE 260.00 7.35 0.20
2.80%
7.35
7.00
4,000 2 0.29 122,000 0
0.00%
ORIENTBANK 30-Oct-14 CE 300.00 0.15 -0.05
-25.00%
0.20
0.15
4,000 2 0.01 98,000 -2,000
-2.00%
ONGC 27-Nov-14 CE 440.00 4.15 0.35
9.21%
4.15
4.05
4,000 4 0.16 82,000 0
0.00%
ONGC 27-Nov-14 CE 450.00 2.75 0.50
22.22%
2.75
2.60
4,000 4 0.11 23,000 2,000
9.52%
PFC 30-Oct-14 CE 270.00 7.80 0.15
1.96%
7.80
7.50
4,000 2 0.31 152,000 0
0.00%
PETRONET 30-Oct-14 CE 210.00 0.80 0.10
14.29%
0.80
0.80
4,000 2 0.03 116,000 0
0.00%
PTC 30-Oct-14 CE 95.00 0.10 -0.10
-50.00%
0.10
0.10
4,000 1 0.00 88,000 0
0.00%
RCOM 27-Nov-14 CE 115.00 2.60 -0.20
-7.14%
2.60
2.60
4,000 2 0.10 56,000 0
0.00%
RECLTD 30-Oct-14 CE 260.00 25.55 0.55
2.20%
25.55
24.25
4,000 4 1.00 82,000 1,000
1.23%
RECLTD 30-Oct-14 CE 270.00 16.35 -0.75
-4.39%
16.45
16.35
4,000 4 0.66 74,000 0
0.00%
RECLTD 30-Oct-14 CE 300.00 1.50 -0.65
-30.23%
1.55
1.50
4,000 4 0.06 324,000 0
0.00%
RPOWER 27-Nov-14 CE 72.50 4.30 0.10
2.38%
4.30
4.30
4,000 1 0.17 68,000 0
0.00%
RPOWER 27-Nov-14 CE 90.00 0.50 -0.05
-9.09%
0.50
0.50
4,000 1 0.02 64,000 0
0.00%
SAIL 30-Oct-14 CE 75.00 7.35 -0.10
-1.34%
7.35
7.35
4,000 1 0.29 476,000 0
0.00%
SAIL 30-Oct-14 CE 82.50 1.45 -0.40
-21.62%
1.45
1.45
4,000 1 0.06 336,000 0
0.00%
SYNDIBANK 27-Nov-14 CE 125.00 3.00 -0.05
-1.64%
3.00
3.00
4,000 1 0.12 104,000 0
0.00%
SYNDIBANK 30-Oct-14 CE 135.00 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 72,000 0
0.00%
SKSMICRO 30-Oct-14 CE 340.00 1.45 0.40
38.10%
1.65
0.75
4,000 4 0.05 53,000 1,000
1.92%
SUNPHARMA 30-Oct-14 CE 810.00 14.10 0.60
4.44%
14.10
12.60
4,000 8 0.53 138,500 -1,000
-0.72%
TCS 30-Oct-14 CE 2,650.00 1.30 -0.50
-27.78%
2.20
1.30
4,000 32 0.06 139,500 -250
-0.18%
TATAMOTORS 27-Nov-14 CE 510.00 22.05 -3.45
-13.53%
23.50
21.95
4,000 4 0.90 10,000 1,000
11.11%
TATAMTRDVR 27-Nov-14 CE 330.00 11.05 -0.20
-1.78%
11.10
11.05
4,000 2 0.44 82,000 0
0.00%
TATAMTRDVR 30-Oct-14 CE 310.00 14.35 -0.65
-4.33%
14.70
14.35
4,000 2 0.58 94,000 0
0.00%
TATAPOWER 30-Oct-14 CE 87.50 1.60 0.00
0.00%
1.60
1.60
4,000 1 0.06 176,000 0
0.00%
TATAGLOBAL 27-Nov-14 CE 150.00 12.00 2.00
20.00%
12.00
12.00
4,000 2 0.48 6,000 0
0.00%
UNIONBANK 30-Oct-14 CE 180.00 41.30 0.80
1.98%
41.30
41.30
4,000 2 1.65 14,000 0
0.00%
UCOBANK 27-Nov-14 CE 85.00 2.30 -0.70
-23.33%
2.30
2.30
4,000 1 0.09 4,000 0
0.00%
UCOBANK 30-Oct-14 CE 75.00 6.00 -0.90
-13.04%
6.00
6.00
4,000 1 0.24 48,000 0
0.00%
VOLTAS 30-Oct-14 CE 300.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 42,000 0
0.00%
YESBANK 30-Oct-14 CE 580.00 42.40 -0.40
-0.93%
43.50
42.40
4,000 4 1.73 161,000 0
0.00%
BANKNIFTY 30-Oct-14 CE 17,100.00 7.50 -0.50
-6.25%
9.00
5.95
3,750 150 0.26 31,200 -2,675
-7.90%
HAVELLS 30-Oct-14 CE 276.00 4.00 1.05
35.59%
4.65
1.35
3,750 3 0.12 1,250 1,250
0.00%
AXISBANK 30-Oct-14 CE 400.00 24.40 -1.40
-5.43%
25.20
24.40
3,750 3 0.93 440,000 0
0.00%
AUROPHARMA 27-Nov-14 CE 1,000.00 32.00 -1.15
-3.47%
34.15
32.00
3,500 7 1.14 36,500 500
1.39%
BIOCON 30-Oct-14 CE 520.00 0.50 -0.30
-37.50%
1.10
0.50
3,500 7 0.03 154,000 -500
-0.32%
RELINFRA 30-Oct-14 CE 660.00 0.60 -0.25
-29.41%
0.60
0.55
3,500 7 0.02 83,500 0
0.00%
SUNPHARMA 30-Oct-14 CE 840.00 3.00 -0.85
-22.08%
3.55
3.00
3,500 7 0.12 96,500 -1,000
-1.03%
INFY 30-Oct-14 CE 4,250.00 1.20 -0.50
-29.41%
4.00
1.20
3,250 26 0.06 27,000 750
2.86%
SBIN 30-Oct-14 CE 2,500.00 92.40 -2.20
-2.33%
104.55
92.40
3,250 26 3.07 227,250 -875
-0.38%
DRREDDY 30-Oct-14 CE 3,050.00 52.70 3.45
7.01%
56.95
51.00
3,125 25 1.62 11,875 -250
-2.06%
BHARATFORG 30-Oct-14 CE 840.00 0.70 -0.20
-22.22%
0.70
0.65
3,000 3 0.02 100,000 -1,000
-0.99%
RELINFRA 27-Nov-14 CE 620.00 18.30 0.45
2.52%
18.30
17.00
3,000 6 0.53 6,000 500
9.09%
CESC 30-Oct-14 CE 700.00 9.00 3.25
56.52%
9.90
7.00
3,000 6 0.26 10,500 -1,500
-12.50%
GLENMARK 30-Oct-14 CE 720.00 10.50 4.60
77.97%
10.50
9.00
3,000 6 0.30 18,000 -500
-2.70%
GODREJIND 30-Oct-14 CE 320.00 0.55 -0.25
-31.25%
0.55
0.45
3,000 3 0.02 95,000 0
0.00%
IGL 30-Oct-14 CE 400.00 16.30 -1.25
-7.12%
16.30
16.10
3,000 3 0.49 1,000 1,000
0.00%
IGL 30-Oct-14 CE 430.00 1.15 -2.30
-66.67%
2.00
1.15
3,000 3 0.05 32,000 0
0.00%
INDUSINDBK 30-Oct-14 CE 680.00 9.00 -2.75
-23.40%
11.35
9.00
3,000 6 0.31 106,000 500
0.47%
IOC 27-Nov-14 CE 380.00 9.00 0.45
5.26%
9.00
8.35
3,000 3 0.26 18,000 1,000
5.88%
ITC 27-Nov-14 CE 370.00 3.30 0.15
4.76%
3.60
3.30
3,000 3 0.11 146,000 2,000
1.39%
ITC 30-Oct-14 CE 370.00 0.30 -0.10
-25.00%
0.40
0.30
3,000 3 0.01 830,000 0
0.00%
JINDALSTEL 27-Nov-14 CE 190.00 4.30 0.30
7.50%
4.80
4.30
3,000 3 0.14 11,000 0
0.00%
LT 30-Oct-14 CE 1,450.00 107.00 1.75
1.66%
110.00
107.00
3,000 12 3.27 96,750 0
0.00%
M&M 30-Oct-14 CE 1,250.00 26.00 -2.10
-7.47%
29.00
25.80
3,000 12 0.82 22,250 -1,250
-5.32%
M&MFIN 30-Oct-14 CE 270.00 11.75 -2.75
-18.97%
11.85
11.00
3,000 3 0.35 4,000 1,000
33.33%
MOTHERSUMI 30-Oct-14 CE 420.00 1.50 -0.20
-11.76%
1.50
1.50
3,000 3 0.05 78,000 0
0.00%
ONGC 27-Nov-14 CE 400.00 16.30 0.85
5.50%
17.00
16.10
3,000 3 0.49 105,000 1,000
0.96%
ONGC 30-Oct-14 CE 470.00 0.15 -0.05
-25.00%
0.15
0.15
3,000 3 0.00 13,000 0
0.00%
RELCAPITAL 30-Oct-14 CE 540.00 0.35 -0.10
-22.22%
0.50
0.35
3,000 3 0.01 134,000 1,000
0.75%
TATAMOTORS 30-Oct-14 CE 480.00 34.00 -4.55
-11.80%
38.00
34.00
3,000 3 1.06 114,000 1,000
0.88%
TITAN 30-Oct-14 CE 380.00 18.00 -0.50
-2.70%
18.00
17.90
3,000 3 0.54 31,000 0
0.00%
TITAN 30-Oct-14 CE 390.00 11.00 -0.60
-5.17%
12.10
11.00
3,000 3 0.35 65,000 -2,000
-2.99%
BAJAJ-AUTO 30-Oct-14 CE 2,600.00 13.30 7.80
141.82%
13.30
6.50
2,875 23 0.29 8,875 125
1.43%
BANKNIFTY 30-Oct-14 CE 15,800.00 689.00 1.05
0.15%
717.00
685.00
2,800 112 19.97 93,400 -1,625
-1.71%
HDFC 27-Nov-14 CE 1,040.00 28.80 -1.25
-4.16%
28.80
26.00
2,750 11 0.74 6,000 0
0.00%
TCS 30-Oct-14 CE 3,000.00 0.65 -0.10
-13.33%
0.80
0.50
2,750 22 0.02 259,375 -750
-0.29%
NIFTY 30-Oct-14 CE 8,350.00 0.65 -0.45
-40.91%
5.00
0.65
2,650 53 0.02 104,050 -1,100
-1.05%
NIFTY 27-Nov-14 CE 8,600.00 3.50 0.35
11.11%
4.50
3.25
2,550 51 0.10 431,850 0
0.00%
BIOCON 30-Oct-14 CE 490.00 3.90 -0.10
-2.50%
3.90
2.00
2,500 5 0.06 54,500 -1,500
-2.68%
HDFCBANK 30-Oct-14 CE 880.00 23.00 0.60
2.68%
23.00
20.50
2,500 5 0.55 156,500 0
0.00%
HINDUNILVR 30-Oct-14 CE 740.00 25.00 1.35
5.71%
25.00
21.00
2,500 5 0.59 65,500 500
0.77%
ICICIBANK 30-Oct-14 CE 1,740.00 0.55 -0.55
-50.00%
0.60
0.55
2,500 10 0.01 2,500 0
0.00%
LUPIN 30-Oct-14 CE 1,360.00 44.00 -0.50
-1.12%
44.30
42.50
2,500 10 1.08 15,250 0
0.00%
LT 30-Oct-14 CE 1,700.00 0.50 -0.40
-44.44%
0.60
0.50
2,500 10 0.01 146,750 750
0.51%
SUNPHARMA 30-Oct-14 CE 800.00 19.45 0.80
4.29%
19.45
18.10
2,500 5 0.47 217,500 0
0.00%
AXISBANK 27-Nov-14 CE 430.00 12.65 0.30
2.43%
12.65
11.55
2,500 2 0.30 21,250 0
0.00%
AXISBANK 27-Nov-14 CE 440.00 8.70 0.00
0.00%
8.70
8.15
2,500 2 0.21 37,500 0
0.00%
AXISBANK 30-Oct-14 CE 390.00 33.85 -1.65
-4.65%
35.00
33.85
2,500 2 0.86 133,750 0
0.00%
NIFTY 27-Nov-14 CE 7,500.00 561.85 3.65
0.65%
563.25
558.00
2,450 49 13.71 88,100 550
0.63%
BANKNIFTY 27-Nov-14 CE 17,500.00 53.50 -3.50
-6.14%
59.00
50.50
2,375 95 1.26 13,000 1,275
10.87%
INFY 30-Oct-14 CE 4,200.00 1.30 -0.40
-23.53%
1.80
1.30
2,375 19 0.04 160,750 125
0.08%
MARUTI 30-Oct-14 CE 3,250.00 14.10 -8.35
-37.19%
22.00
14.10
2,375 19 0.37 17,375 -750
-4.14%
TCS 27-Nov-14 CE 2,600.00 31.95 2.40
8.12%
32.00
29.25
2,375 19 0.74 39,875 875
2.24%
TECHM 30-Oct-14 CE 2,300.00 75.15 11.90
18.81%
78.00
70.00
2,375 19 1.75 11,875 -875
-6.86%
BANKNIFTY 30-Oct-14 CE 15,500.00 985.50 12.50
1.28%
1,020.00
973.00
2,275 91 22.34 103,750 -1,725
-1.64%
DRREDDY 30-Oct-14 CE 3,000.00 80.00 2.35
3.03%
90.40
77.65
2,250 18 1.94 18,625 0
0.00%
HCLTECH 30-Oct-14 CE 1,540.00 15.05 0.10
0.67%
18.35
15.00
2,250 9 0.37 20,750 250
1.22%
ICICIBANK 30-Oct-14 CE 1,560.00 27.95 0.85
3.14%
28.50
25.15
2,250 9 0.61 31,750 0
0.00%
ABIRLANUVO 30-Oct-14 CE 1,700.00 16.60 -0.15
-0.90%
19.95
16.10
2,250 9 0.40 25,750 250
0.98%
LT 27-Nov-14 CE 1,550.00 66.00 5.30
8.73%
66.00
64.00
2,250 9 1.47 24,000 0
0.00%
RELIANCE 30-Oct-14 CE 1,100.00 0.20 -0.25
-55.56%
0.30
0.20
2,250 9 0.00 473,250 -1,250
-0.26%
SBIN 27-Nov-14 CE 2,600.00 87.65 1.00
1.15%
89.70
85.60
2,250 18 1.98 16,500 1,000
6.45%
TECHM 30-Oct-14 CE 2,350.00 46.95 13.85
41.84%
46.95
37.00
2,125 17 0.90 24,750 -875
-3.41%
NIFTY 30-Oct-14 CE 8,700.00 0.20 -0.30
-60.00%
0.20
0.20
2,100 42 0.00 287,200 -2,000
-0.69%
NIFTY 24-Dec-14 CE 8,800.00 6.50 -2.45
-27.37%
8.00
6.50
2,050 41 0.16 167,250 500
0.30%
HEXAWARE 30-Oct-14 CE 195.00 1.90 0.40
26.67%
1.90
1.90
2,000 1 0.04 46,000 0
0.00%
ADANIENT 30-Oct-14 CE 460.00 17.80 -1.85
-9.41%
17.80
16.50
2,000 2 0.34 97,000 0
0.00%
ARVIND 27-Nov-14 CE 320.00 7.00 0.05
0.72%
7.00
7.00
2,000 1 0.14 8,000 0
0.00%
ARVIND 27-Nov-14 CE 330.00 4.80 -0.20
-4.00%
4.80
4.80
2,000 1 0.10 6,000 0
0.00%
ARVIND 30-Oct-14 CE 350.00 0.15 -0.05
-25.00%
0.15
0.15
2,000 1 0.00 186,000 0
0.00%
AUROPHARMA 30-Oct-14 CE 1,040.00 2.00 -0.65
-24.53%
2.50
1.50
2,000 4 0.04 84,000 0
0.00%
ASIANPAINT 30-Oct-14 CE 640.00 15.00 3.15
26.58%
18.15
15.00
2,000 4 0.34 205,500 -500
-0.24%
APOLLOTYRE 30-Oct-14 CE 270.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 1 0.00 54,000 0
0.00%
BHEL 30-Oct-14 CE 200.00 40.00 -1.00
-2.44%
40.00
40.00
2,000 1 0.80 368,000 0
0.00%
BHEL 30-Oct-14 CE 210.00 29.50 -1.85
-5.90%
29.50
29.50
2,000 1 0.59 580,000 0
0.00%
BANKBARODA 30-Oct-14 CE 880.00 17.55 -0.90
-4.88%
18.00
16.85
2,000 4 0.35 76,500 0
0.00%
BANKINDIA 30-Oct-14 CE 250.00 16.90 -1.55
-8.40%
16.90
16.90
2,000 2 0.34 264,000 -1,000
-0.38%
BANKINDIA 30-Oct-14 CE 300.00 0.30 0.15
100.00%
0.35
0.30
2,000 2 0.01 248,000 0
0.00%
BPCL 30-Oct-14 CE 740.00 0.50 -0.15
-23.08%
0.95
0.50
2,000 4 0.01 80,000 1,000
1.27%
BHARTIARTL 27-Nov-14 CE 410.00 11.75 -4.10
-25.87%
11.75
11.75
2,000 2 0.24 4,000 0
0.00%
CIPLA 30-Oct-14 CE 600.00 27.50 -0.80
-2.83%
27.50
27.50
2,000 2 0.55 121,000 0
0.00%
CROMPGREAV 27-Nov-14 CE 210.00 3.80 0.00
0.00%
3.80
3.80
2,000 1 0.08 58,000 0
0.00%
CROMPGREAV 30-Oct-14 CE 180.00 10.15 0.20
2.01%
10.15
10.15
2,000 1 0.20 36,000 0
0.00%
CROMPGREAV 30-Oct-14 CE 250.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 1 0.00 242,000 0
0.00%
COALINDIA 27-Nov-14 CE 380.00 3.85 -0.05
-1.28%
3.85
3.70
2,000 2 0.08 9,000 0
0.00%
CAIRN 27-Nov-14 CE 280.00 14.00 -0.70
-4.76%
14.00
14.00
2,000 2 0.28 65,000 -1,000
-1.52%
CAIRN 27-Nov-14 CE 290.00 8.75 -0.85
-8.85%
9.95
8.75
2,000 2 0.19 22,000 0
0.00%
CAIRN 30-Oct-14 CE 275.00 13.50 -0.50
-3.57%
14.50
13.50
2,000 2 0.28 49,000 0
0.00%
CENTURYTEX 27-Nov-14 CE 580.00 9.55 1.15
13.69%
9.55
9.55
2,000 2 0.19 6,000 0
0.00%
CENTURYTEX 30-Oct-14 CE 520.00 18.50 -0.20
-1.07%
18.50
18.50
2,000 2 0.37 68,000 0
0.00%
CENTURYTEX 30-Oct-14 CE 580.00 1.00 0.05
5.26%
1.70
1.00
2,000 2 0.03 55,000 -1,000
-1.79%
DLF 27-Nov-14 CE 110.00 16.00 -0.30
-1.84%
16.00
16.00
2,000 1 0.32 114,000 0
0.00%
DLF 27-Nov-14 CE 115.00 12.65 -1.35
-9.64%
12.65
12.65
2,000 1 0.25 38,000 0
0.00%
DLF 27-Nov-14 CE 135.00 4.35 -0.95
-17.92%
4.35
4.35
2,000 1 0.09 8,000 0
0.00%
DLF 27-Nov-14 CE 160.00 1.00 -0.05
-4.76%
1.00
1.00
2,000 1 0.02 110,000 0
0.00%
DLF 30-Oct-14 CE 100.00 20.60 -0.40
-1.90%
20.60
20.60
2,000 1 0.41 428,000 0
0.00%
DLF 30-Oct-14 CE 165.00 0.10 0.05
100.00%
0.10
0.10
2,000 1 0.00 254,000 0
0.00%
DLF 30-Oct-14 CE 200.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 1,126,000 0
0.00%
EXIDEIND 27-Nov-14 CE 175.00 1.50 0.15
11.11%
1.50
1.50
2,000 1 0.03 102,000 0
0.00%
EXIDEIND 30-Oct-14 CE 190.00 0.15 0.05
50.00%
0.15
0.15
2,000 1 0.00 156,000 0
0.00%
AMBUJACEM 27-Nov-14 CE 240.00 1.00 -2.90
-74.36%
1.00
1.00
2,000 1 0.02 - 0
0.00%
AMBUJACEM 30-Oct-14 CE 210.00 8.00 0.35
4.58%
8.00
8.00
2,000 1 0.16 594,000 0
0.00%
GAIL 30-Oct-14 CE 440.00 42.60 0.35
0.83%
42.60
42.60
2,000 2 0.85 14,000 0
0.00%
GAIL 30-Oct-14 CE 470.00 12.75 -2.00
-13.56%
12.80
12.75
2,000 2 0.26 21,000 0
0.00%
GAIL 30-Oct-14 CE 490.00 2.80 -2.40
-46.15%
3.00
2.80
2,000 2 0.06 18,000 0
0.00%
HINDALCO 27-Nov-14 CE 155.00 5.75 0.00
0.00%
5.75
5.75
2,000 1 0.12 18,000 0
0.00%
HINDALCO 27-Nov-14 CE 200.00 0.20 0.00
0.00%
0.20
0.20
2,000 1 0.00 28,000 0
0.00%
HINDALCO 30-Oct-14 CE 140.00 10.05 0.55
5.79%
10.05
10.05
2,000 1 0.20 220,000 0
0.00%
HINDPETRO 30-Oct-14 CE 480.00 47.65 6.25
15.10%
47.65
46.95
2,000 2 0.95 114,000 0
0.00%
IDFC 27-Nov-14 CE 140.00 9.80 0.50
5.38%
9.80
9.80
2,000 1 0.20 152,000 0
0.00%
IDFC 30-Oct-14 CE 135.00 11.50 0.50
4.55%
11.50
11.50
2,000 1 0.23 554,000 0
0.00%
IGL 30-Oct-14 CE 450.00 0.40 -0.20
-33.33%
0.40
0.40
2,000 2 0.01 76,000 0
0.00%
IOC 27-Nov-14 CE 400.00 3.75 -0.05
-1.32%
3.75
3.75
2,000 2 0.08 135,000 0
0.00%
IOC 30-Oct-14 CE 380.00 1.70 -0.30
-15.00%
1.75
1.70
2,000 2 0.03 90,000 1,000
1.12%
KTKBANK 27-Nov-14 CE 120.00 6.00 1.35
29.03%
6.00
6.00
2,000 1 0.12 14,000 0
0.00%
LICHSGFIN 30-Oct-14 CE 370.00 0.50 0.05
11.11%
0.75
0.50
2,000 2 0.01 21,000 1,000
5.00%
LT 30-Oct-14 CE 1,650.00 1.40 -0.15
-9.68%
1.55
1.20
2,000 8 0.03 73,000 0
0.00%
ADANIPORTS 27-Nov-14 CE 280.00 7.60 -0.45
-5.59%
7.60
7.60
2,000 1 0.15 120,000 0
0.00%
MCLEODRUSS 30-Oct-14 CE 250.00 4.60 0.10
2.22%
4.60
4.60
2,000 2 0.09 9,000 1,000
12.50%
MOTHERSUMI 30-Oct-14 CE 430.00 0.50 -0.45
-47.37%
0.50
0.50
2,000 2 0.01 57,000 0
0.00%
NMDC 30-Oct-14 CE 170.00 0.40 -0.05
-11.11%
0.40
0.40
2,000 1 0.01 250,000 0
0.00%
ORIENTBANK 30-Oct-14 CE 270.00 2.15 -0.50
-18.87%
2.15
2.15
2,000 1 0.04 90,000 0
0.00%
ONGC 30-Oct-14 CE 390.00 14.80 0.10
0.68%
14.80
14.15
2,000 2 0.29 22,000 -1,000
-4.35%
ONGC 30-Oct-14 CE 460.00 0.15 -0.05
-25.00%
0.15
0.15
2,000 2 0.00 588,000 -1,000
-0.17%
PFC 27-Nov-14 CE 270.00 16.00 2.00
14.29%
16.00
16.00
2,000 1 0.32 32,000 0
0.00%
PFC 27-Nov-14 CE 290.00 7.45 -0.55
-6.88%
7.45
7.45
2,000 1 0.15 14,000 0
0.00%
PFC 30-Oct-14 CE 240.00 33.00 1.00
3.13%
33.00
33.00
2,000 1 0.66 138,000 0
0.00%
POWERGRID 30-Oct-14 CE 142.50 1.00 0.00
0.00%
1.00
1.00
2,000 1 0.02 44,000 -2,000
-4.35%
PETRONET 30-Oct-14 CE 185.00 12.60 -0.40
-3.08%
12.60
12.60
2,000 1 0.25 28,000 0
0.00%
PETRONET 30-Oct-14 CE 220.00 0.25 0.00
0.00%
0.25
0.25
2,000 1 0.01 92,000 0
0.00%
RCOM 27-Nov-14 CE 100.00 8.30 0.05
0.61%
8.30
8.30
2,000 1 0.17 784,000 0
0.00%
RCOM 27-Nov-14 CE 120.00 1.75 -0.25
-12.50%
1.75
1.75
2,000 1 0.04 8,000 0
0.00%
RCOM 30-Oct-14 CE 107.50 0.65 0.00
0.00%
0.65
0.65
2,000 1 0.01 252,000 0
0.00%
RCOM 30-Oct-14 CE 112.50 0.10 -0.15
-60.00%
0.10
0.10
2,000 1 0.00 18,000 0
0.00%
RCOM 30-Oct-14 CE 130.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 246,000 0
0.00%
RECLTD 30-Oct-14 CE 280.00 8.50 0.05
0.59%
9.45
8.50
2,000 2 0.18 182,000 0
0.00%
RECLTD 30-Oct-14 CE 290.00 3.85 -0.30
-7.23%
4.00
3.85
2,000 2 0.08 98,000 0
0.00%
SSLT 27-Nov-14 CE 250.00 10.80 -0.65
-5.68%
10.80
10.80
2,000 1 0.22 52,000 0
0.00%
SKSMICRO 27-Nov-14 CE 340.00 8.95 1.85
26.06%
9.00
8.95
2,000 2 0.18 9,000 1,000
12.50%
TATAMOTORS 30-Oct-14 CE 490.00 24.90 -4.20
-14.43%
24.90
24.90
2,000 2 0.50 231,000 0
0.00%
TATAMOTORS 30-Oct-14 CE 600.00 0.10 -0.05
-33.33%
0.10
0.10
2,000 2 0.00 375,000 0
0.00%
TATASTEEL 27-Nov-14 CE 490.00 9.00 0.50
5.88%
9.00
9.00
2,000 2 0.18 7,000 0
0.00%
TATASTEEL 30-Oct-14 CE 510.00 0.20 -0.10
-33.33%
0.20
0.20
2,000 2 0.00 157,000 0
0.00%
TATAMTRDVR 27-Nov-14 CE 360.00 4.25 -43.05
-91.01%
4.25
4.25
2,000 1 0.09 - 0
0.00%
TATAMTRDVR 30-Oct-14 CE 360.00 0.20 -0.10
-33.33%
0.20
0.20
2,000 1 0.00 334,000 0
0.00%
TATAMTRDVR 30-Oct-14 CE 420.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 28,000 0
0.00%
TATAGLOBAL 30-Oct-14 CE 185.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 1 0.00 70,000 0
0.00%
TVSMOTOR 30-Oct-14 CE 280.00 0.15 -0.55
-78.57%
0.15
0.15
2,000 1 0.00 126,000 0
0.00%
UNIONBANK 30-Oct-14 CE 240.00 0.50 -0.10
-16.67%
0.50
0.50
2,000 1 0.01 238,000 0
0.00%
VOLTAS 30-Oct-14 CE 220.00 22.50 -0.50
-2.17%
22.50
22.50
2,000 1 0.45 86,000 0
0.00%
TATACOMM 30-Oct-14 CE 400.00 1.20 -0.25
-17.24%
1.50
1.20
2,000 2 0.03 64,000 1,000
1.59%
WIPRO 27-Nov-14 CE 580.00 11.10 -8.90
-44.50%
13.20
11.10
2,000 4 0.24 1,500 1,000
200.00%
YESBANK 30-Oct-14 CE 600.00 24.00 -2.60
-9.77%
24.00
23.60
2,000 2 0.48 259,000 1,000
0.39%
ZEEL 30-Oct-14 CE 320.00 18.25 -2.80
-13.30%
20.00
18.25
2,000 2 0.38 96,000 0
0.00%
ZEEL 30-Oct-14 CE 325.00 18.55 2.40
14.86%
18.55
18.55
2,000 2 0.37 25,000 0
0.00%
ZEEL 30-Oct-14 CE 350.00 1.50 -0.60
-28.57%
1.55
1.50
2,000 2 0.03 112,000 1,000
0.90%
MCDOWELL-N 30-Oct-14 CE 2,350.00 20.40 -69.60
-77.33%
28.00
10.00
1,875 0 0.38 1,250 0
0.00%
TCS 27-Nov-14 CE 2,700.00 15.00 -0.50
-3.23%
17.85
15.00
1,875 15 0.30 75,250 750
1.01%
NIFTY 30-Oct-14 CE 9,000.00 0.40 0.05
14.29%
0.40
0.25
1,800 36 0.01 932,650 -1,100
-0.12%
HCLTECH 27-Nov-14 CE 1,600.00 30.60 5.10
20.00%
30.60
28.50
1,750 7 0.51 28,750 250
0.88%
HEROMOTOCO 30-Oct-14 CE 3,050.00 72.00 -10.30
-12.52%
87.60
70.00
1,750 14 1.40 16,625 -375
-2.21%
RELIANCE 27-Nov-14 CE 920.00 50.15 2.75
5.80%
50.80
50.15
1,750 7 0.88 10,500 0
0.00%
RELIANCE 27-Nov-14 CE 1,060.00 6.75 2.75
68.75%
6.75
4.35
1,750 7 0.09 43,500 250
0.58%
RELIANCE 27-Nov-14 CE 1,100.00 3.05 0.45
17.31%
3.05
2.55
1,750 7 0.05 119,500 750
0.63%
NIFTY 27-Nov-14 CE 8,050.00 124.35 -0.80
-0.64%
141.70
123.15
1,650 33 2.10 4,500 450
11.11%
BAJAJ-AUTO 27-Nov-14 CE 2,600.00 56.00 30.40
118.75%
56.25
56.00
1,625 13 0.91 125 125
0.00%
INFY 30-Oct-14 CE 3,700.00 114.95 10.50
10.05%
114.95
110.00
1,625 13 1.84 114,375 125
0.11%
SBIN 27-Nov-14 CE 2,700.00 47.00 1.00
2.17%
48.90
41.05
1,625 13 0.74 10,125 1,250
14.08%
AUROPHARMA 30-Oct-14 CE 1,120.00 0.40 -0.30
-42.86%
0.40
0.40
1,500 3 0.01 13,500 0
0.00%
ASIANPAINT 30-Oct-14 CE 690.00 1.10 0.00
0.00%
1.10
1.10
1,500 3 0.02 32,000 -500
-1.54%
BAJAJ-AUTO 30-Oct-14 CE 2,400.00 142.10 34.95
32.62%
148.00
120.80
1,500 12 2.01 12,875 -250
-1.90%
BIOCON 30-Oct-14 CE 510.00 0.95 -0.70
-42.42%
2.20
0.95
1,500 3 0.02 32,500 0
0.00%
RELINFRA 27-Nov-14 CE 640.00 12.95 0.70
5.71%
12.95
12.85
1,500 3 0.19 2,000 0
0.00%
RELINFRA 30-Oct-14 CE 560.00 24.50 -1.50
-5.77%
24.75
24.50
1,500 3 0.37 96,500 0
0.00%
HDFCBANK 27-Nov-14 CE 920.00 14.80 0.80
5.71%
15.10
14.50
1,500 3 0.22 11,500 500
4.55%
ICICIBANK 27-Nov-14 CE 1,600.00 39.00 0.90
2.36%
40.70
39.00
1,500 6 0.59 123,250 500
0.41%
NIFTY 30-Oct-14 CE 8,800.00 0.20 -0.10
-33.33%
0.20
0.10
1,500 30 0.00 181,900 -500
-0.27%
RELIANCE 27-Nov-14 CE 1,040.00 6.90 0.70
11.29%
7.00
6.30
1,500 6 0.10 24,500 750
3.16%
SBIN 30-Oct-14 CE 2,750.00 2.55 0.50
24.39%
2.55
1.65
1,500 12 0.03 60,875 -875
-1.42%
SUNPHARMA 27-Nov-14 CE 860.00 11.50 1.75
17.95%
11.50
11.00
1,500 3 0.17 4,000 0
0.00%
JUSTDIAL 30-Oct-14 CE 1,650.00 23.45 -11.10
-32.13%
30.00
21.45
1,375 11 0.34 3,250 1,125
52.94%
NIFTY 31-Dec-15 CE 9,000.00 378.00 -5.80
-1.51%
384.85
302.00
1,300 1 4.88 134,800 100
0.07%
HCLTECH 30-Oct-14 CE 1,650.00 1.15 -0.25
-17.86%
7.75
0.85
1,250 5 0.04 48,250 -250
-0.52%
ICICIBANK 27-Nov-14 CE 1,650.00 21.75 1.25
6.10%
22.25
20.50
1,250 5 0.27 34,000 0
0.00%
ICICIBANK 27-Nov-14 CE 1,700.00 10.50 -0.15
-1.41%
10.90
10.50
1,250 5 0.13 80,500 0
0.00%
JSWSTEEL 30-Oct-14 CE 1,300.00 1.05 -0.80
-43.24%
1.05
1.00
1,250 5 0.01 36,750 -500
-1.34%
AXISBANK 30-Oct-14 CE 380.00 45.00 0.00
0.00%
45.00
45.00
1,250 1 0.56 178,750 0
0.00%
HEROMOTOCO 30-Oct-14 CE 2,900.00 196.90 -14.50
-6.86%
217.75
196.80
1,125 9 2.29 22,125 -125
-0.56%
MARUTI 30-Oct-14 CE 3,300.00 8.00 -3.85
-32.49%
8.55
7.25
1,125 9 0.09 35,750 375
1.06%
SBIN 27-Nov-14 CE 2,650.00 67.15 4.70
7.53%
67.15
66.00
1,125 9 0.75 3,000 625
26.32%
TECHM 30-Oct-14 CE 2,550.00 3.10 -0.25
-7.46%
3.35
2.50
1,125 9 0.03 82,750 -375
-0.45%
ULTRACEMCO 30-Oct-14 CE 2,400.00 52.00 17.05
48.78%
52.00
30.00
1,125 9 0.54 20,125 -250
-1.23%
ULTRACEMCO 30-Oct-14 CE 2,450.00 17.00 -0.30
-1.73%
23.10
17.00
1,125 9 0.22 17,625 -125
-0.70%
NIFTY 30-Oct-14 CE 7,400.00 614.85 11.70
1.94%
614.85
610.00
1,050 21 6.43 203,500 -50
-0.02%
AUROPHARMA 27-Nov-14 CE 1,040.00 20.00 0.00
0.00%
21.05
20.00
1,000 2 0.21 20,000 0
0.00%
ASIANPAINT 30-Oct-14 CE 700.00 0.70 -0.20
-22.22%
0.70
0.60
1,000 2 0.01 51,000 -500
-0.97%
ASIANPAINT 30-Oct-14 CE 710.00 0.50 -0.35
-41.18%
0.50
0.50
1,000 2 0.01 17,500 0
0.00%
BHARATFORG 27-Nov-14 CE 800.00 25.00 1.20
5.04%
25.00
25.00
1,000 1 0.25 1,000 0
0.00%
BHARATFORG 27-Nov-14 CE 820.00 18.30 -27.70
-60.22%
18.30
18.30
1,000 1 0.18 - 0
0.00%
BHARATFORG 30-Oct-14 CE 720.00 46.55 -1.45
-3.02%
46.55
46.55
1,000 1 0.47 8,000 0
0.00%
BIOCON 30-Oct-14 CE 460.00 18.10 -0.30
-1.63%
19.95
18.10
1,000 2 0.19 10,000 0
0.00%
BIOCON 30-Oct-14 CE 470.00 10.35 -0.90
-8.00%
10.35
10.35
1,000 2 0.10 23,000 0
0.00%
BANKINDIA 27-Nov-14 CE 280.00 9.50 -0.05
-0.52%
9.50
9.50
1,000 1 0.10 7,000 0
0.00%
BANKINDIA 30-Oct-14 CE 240.00 25.90 -1.80
-6.50%
25.90
25.90
1,000 1 0.26 93,000 0
0.00%
BANKINDIA 30-Oct-14 CE 290.00 0.40 -0.05
-11.11%
0.40
0.40
1,000 1 0.00 144,000 0
0.00%
BPCL 27-Nov-14 CE 700.00 25.75 2.15
9.11%
25.75
25.75
1,000 2 0.26 13,000 0
0.00%
BPCL 30-Oct-14 CE 660.00 35.00 2.75
8.53%
35.25
35.00
1,000 2 0.35 84,000 0
0.00%
RELINFRA 27-Nov-14 CE 660.00 8.30 0.00
0.00%
8.30
8.30
1,000 2 0.08 17,500 0
0.00%
RELINFRA 30-Oct-14 CE 700.00 0.25 -0.15
-37.50%
0.25
0.25
1,000 2 0.00 101,500 -500
-0.49%
BHARTIARTL 30-Oct-14 CE 430.00 1.80 0.65
56.52%
1.80
1.80
1,000 1 0.02 137,000 0
0.00%
BHARTIARTL 30-Oct-14 CE 440.00 0.60 0.10
20.00%
0.60
0.60
1,000 1 0.01 110,000 0
0.00%
CIPLA 30-Oct-14 CE 590.00 36.25 6.25
20.83%
36.25
36.25
1,000 1 0.36 46,000 0
0.00%
CIPLA 30-Oct-14 CE 670.00 0.40 -0.95
-70.37%
0.40
0.40
1,000 1 0.00 86,000 0
0.00%
CESC 30-Oct-14 CE 680.00 14.65 3.55
31.98%
14.65
14.15
1,000 2 0.14 17,000 0
0.00%
COALINDIA 27-Nov-14 CE 350.00 12.30 -1.70
-12.14%
12.30
12.30
1,000 1 0.12 8,000 0
0.00%
COALINDIA 27-Nov-14 CE 360.00 9.25 -0.10
-1.07%
9.25
9.25
1,000 1 0.09 20,000 0
0.00%
COALINDIA 30-Oct-14 CE 320.00 31.10 -0.50
-1.58%
31.10
31.10
1,000 1 0.31 3,000 0
0.00%
COALINDIA 30-Oct-14 CE 390.00 0.10 -0.10
-50.00%
0.10
0.10
1,000 1 0.00 127,000 0
0.00%
CAIRN 30-Oct-14 CE 260.00 27.60 -0.20
-0.72%
27.60
27.60
1,000 1 0.28 9,000 0
0.00%
CAIRN 30-Oct-14 CE 270.00 17.80 -0.30
-1.66%
17.80
17.80
1,000 1 0.18 19,000 0
0.00%
CENTURYTEX 27-Nov-14 CE 560.00 13.75 -0.25
-1.79%
13.75
13.75
1,000 1 0.14 6,000 0
0.00%
CENTURYTEX 30-Oct-14 CE 500.00 38.65 0.75
1.98%
38.65
38.65
1,000 1 0.39 44,000 0
0.00%
GAIL 30-Oct-14 CE 450.00 29.90 -0.10
-0.33%
29.90
29.90
1,000 1 0.30 24,000 0
0.00%
GAIL 30-Oct-14 CE 460.00 23.50 -3.55
-13.12%
23.50
23.50
1,000 1 0.24 23,000 0
0.00%
HCLTECH 30-Oct-14 CE 1,900.00 0.80 0.30
60.00%
0.80
0.70
1,000 4 0.01 33,500 0
0.00%
HDFC 30-Oct-14 CE 1,100.00 0.90 -0.20
-18.18%
0.90
0.90
1,000 4 0.01 286,750 0
0.00%
HDFCBANK 30-Oct-14 CE 870.00 29.40 -3.80
-11.45%
29.40
28.10
1,000 2 0.29 42,500 0
0.00%
HDFCBANK 30-Oct-14 CE 940.00 0.50 -0.35
-41.18%
0.50
0.50
1,000 2 0.01 184,500 -500
-0.27%
HEROMOTOCO 27-Nov-14 CE 3,200.00 63.75 -2.50
-3.77%
84.40
63.75
1,000 8 0.72 3,125 750
31.58%
HINDPETRO 27-Nov-14 CE 580.00 5.50 0.75
15.79%
5.50
5.50
1,000 1 0.06 2,000 0
0.00%
HINDPETRO 30-Oct-14 CE 440.00 88.65 13.70
18.28%
88.65
88.65
1,000 1 0.89 4,000 0
0.00%
HINDPETRO 30-Oct-14 CE 600.00 0.30 0.00
0.00%
0.30
0.30
1,000 1 0.00 23,000 0
0.00%
ICICIBANK 30-Oct-14 CE 1,700.00 0.65 -0.40
-38.10%
0.65
0.20
1,000 4 0.00 123,250 0
0.00%
IGL 30-Oct-14 CE 440.00 0.55 -1.45
-72.50%
0.55
0.55
1,000 1 0.01 41,000 0
0.00%
INDUSINDBK 30-Oct-14 CE 700.00 2.30 -1.10
-32.35%
2.30
2.30
1,000 2 0.02 49,000 0
0.00%
IOC 30-Oct-14 CE 360.00 10.25 1.20
13.26%
10.25
10.25
1,000 1 0.10 75,000 0
0.00%
IOC 30-Oct-14 CE 420.00 0.10 0.05
100.00%
0.10
0.10
1,000 1 0.00 27,000 0
0.00%
ITC 27-Nov-14 CE 380.00 1.25 -0.50
-28.57%
1.25
1.25
1,000 1 0.01 4,000 0
0.00%
ITC 27-Nov-14 CE 400.00 0.90 -3.45
-79.31%
0.90
0.90
1,000 1 0.01 - 0
0.00%
ITC 30-Oct-14 CE 340.00 12.50 1.10
9.65%
12.50
12.50
1,000 1 0.13 15,000 0
0.00%
ITC 30-Oct-14 CE 375.00 0.10 -0.15
-60.00%
0.10
0.10
1,000 1 0.00 171,000 0
0.00%
ITC 30-Oct-14 CE 390.00 0.05 0.00
0.00%
0.05
0.05
1,000 1 0.00 305,000 0
0.00%
ITC 30-Oct-14 CE 400.00 0.05 0.00
0.00%
0.05
0.05
1,000 1 0.00 555,000 0
0.00%
ITC 30-Oct-14 CE 405.00 0.10 -0.40
-80.00%
0.10
0.10
1,000 1 0.00 106,000 0
0.00%
JINDALSTEL 24-Dec-14 CE 230.00 0.50 0.45
900.00%
0.50
0.50
1,000 1 0.01 - -1,000
-100.00%
JINDALSTEL 27-Nov-14 CE 130.00 38.00 1.10
2.98%
38.00
38.00
1,000 1 0.38 35,000 0
0.00%
JSWSTEEL 30-Oct-14 CE 1,150.00 61.50 5.30
9.43%
62.35
57.05
1,000 4 0.60 19,500 -500
-2.50%
LT 27-Nov-14 CE 1,700.00 13.70 0.70
5.38%
13.75
13.70
1,000 4 0.14 3,500 0
0.00%
LT 30-Oct-14 CE 1,400.00 153.55 0.65
0.43%
157.55
153.55
1,000 4 1.55 17,500 0
0.00%
MCDOWELL-N 30-Oct-14 CE 2,700.00 0.10 -1.40
-93.33%
0.50
0.05
1,000 0 0.00 1,250 0
0.00%
M&MFIN 27-Nov-14 CE 290.00 7.50 -3.50
-31.82%
7.50
7.50
1,000 1 0.08 2,000 0
0.00%
M&MFIN 30-Oct-14 CE 310.00 0.35 -0.40
-53.33%
0.35
0.35
1,000 1 0.00 19,000 0
0.00%
MCLEODRUSS 30-Oct-14 CE 270.00 1.40 0.70
100.00%
1.40
1.40
1,000 1 0.01 35,000 0
0.00%
MCLEODRUSS 30-Oct-14 CE 320.00 0.05 -0.35
-87.50%
0.05
0.05
1,000 1 0.00 11,000 0
0.00%
MOTHERSUMI 30-Oct-14 CE 380.00 22.00 0.55
2.56%
22.00
22.00
1,000 1 0.22 54,000 0
0.00%
MOTHERSUMI 30-Oct-14 CE 390.00 12.00 -1.20
-9.09%
12.00
12.00
1,000 1 0.12 85,000 0
0.00%
ONGC 27-Nov-14 CE 390.00 26.40 5.80
28.16%
26.40
26.40
1,000 1 0.26 6,000 0
0.00%
RELCAPITAL 27-Nov-14 CE 480.00 19.90 -0.20
-1.00%
19.90
19.90
1,000 1 0.20 27,000 0
0.00%
RELCAPITAL 27-Nov-14 CE 520.00 8.65 -0.35
-3.89%
8.65
8.65
1,000 1 0.09 13,000 0
0.00%
RELCAPITAL 30-Oct-14 CE 560.00 0.30 -0.05
-14.29%
0.30
0.30
1,000 1 0.00 124,000 0
0.00%
RECLTD 27-Nov-14 CE 300.00 8.30 0.50
6.41%
8.30
8.30
1,000 1 0.08 19,000 0
0.00%
RECLTD 30-Oct-14 CE 250.00 35.00 0.55
1.60%
35.00
35.00
1,000 1 0.35 39,000 0
0.00%
RECLTD 30-Oct-14 CE 310.00 0.60 -0.15
-20.00%
0.60
0.60
1,000 1 0.01 9,000 0
0.00%
RANBAXY 27-Nov-14 CE 600.00 22.35 0.40
1.82%
22.35
22.35
1,000 1 0.22 12,000 0
0.00%
RANBAXY 30-Oct-14 CE 680.00 3.00 2.75
1,100.00%
3.00
3.00
1,000 1 0.03 21,000 0
0.00%
SIEMENS 30-Oct-14 CE 850.00 21.90 -2.45
-10.06%
22.00
21.90
1,000 2 0.22 26,000 500
1.96%
SIEMENS 30-Oct-14 CE 900.00 4.00 0.00
0.00%
4.00
4.00
1,000 2 0.04 19,500 0
0.00%
SBIN 27-Nov-14 CE 2,800.00 22.80 -0.90
-3.80%
24.00
22.80
1,000 8 0.23 5,625 250
4.65%
SKSMICRO 27-Nov-14 CE 350.00 6.05 1.05
21.00%
6.05
6.05
1,000 1 0.06 2,000 0
0.00%
SUNPHARMA 30-Oct-14 CE 850.00 1.45 -0.80
-35.56%
2.15
1.45
1,000 2 0.02 129,000 0
0.00%
SUNPHARMA 30-Oct-14 CE 860.00 1.05 -0.20
-16.00%
1.10
1.05
1,000 2 0.01 196,000 0
0.00%
SUNTV 30-Oct-14 CE 350.00 0.15 -0.35
-70.00%
0.15
0.15
1,000 1 0.00 24,000 0
0.00%
TATACHEM 27-Nov-14 CE 400.00 20.00 3.15
18.69%
20.00
20.00
1,000 1 0.20 - 0
0.00%
TATACHEM 30-Oct-14 CE 390.00 7.00 -4.50
-39.13%
7.00
7.00
1,000 1 0.07 29,000 0
0.00%
TCS 27-Nov-14 CE 3,000.00 3.75 -1.05
-21.88%
4.70
3.15
1,000 8 0.04 18,750 125
0.67%
TATAMOTORS 27-Nov-14 CE 500.00 29.05 -1.95
-6.29%
29.05
29.05
1,000 1 0.29 54,000 0
0.00%
TATAMOTORS 27-Nov-14 CE 550.00 7.65 -0.80
-9.47%
7.65
7.65
1,000 1 0.08 30,000 0
0.00%
TATAMOTORS 30-Oct-14 CE 460.00 55.00 -2.25
-3.93%
55.00
55.00
1,000 1 0.55 39,000 0
0.00%
TATAMOTORS 30-Oct-14 CE 580.00 0.05 -0.15
-75.00%
0.05
0.05
1,000 1 0.00 126,000 0
0.00%
TITAN 30-Oct-14 CE 440.00 0.35 -0.05
-12.50%
0.35
0.35
1,000 1 0.00 16,000 0
0.00%
TATASTEEL 30-Oct-14 CE 540.00 0.05 -0.15
-75.00%
0.05
0.05
1,000 1 0.00 500,000 0
0.00%
TATASTEEL 30-Oct-14 CE 560.00 0.05 0.00
0.00%
0.05
0.05
1,000 1 0.00 168,000 0
0.00%
WIPRO 27-Nov-14 CE 550.00 25.15 -16.15
-39.10%
25.15
25.15
1,000 2 0.25 - 0
0.00%
WIPRO 30-Oct-14 CE 680.00 0.15 -2.25
-93.75%
0.15
0.15
1,000 2 0.00 15,500 -500
-3.13%
YESBANK 27-Nov-14 CE 640.00 16.00 1.00
6.67%
16.00
16.00
1,000 1 0.16 115,000 0
0.00%
ZEEL 30-Oct-14 CE 345.00 2.40 -1.45
-37.66%
2.40
2.40
1,000 1 0.02 14,000 0
0.00%
ZEEL 30-Oct-14 CE 355.00 0.50 -0.80
-61.54%
0.50
0.50
1,000 1 0.01 9,000 0
0.00%
ZEEL 30-Oct-14 CE 360.00 0.25 -0.30
-54.55%
0.25
0.25
1,000 1 0.00 16,000 0
0.00%
NIFTY 27-Nov-14 CE 8,250.00 43.00 -2.45
-5.39%
47.25
41.70
950 19 0.42 2,600 550
26.83%
BANKNIFTY 27-Nov-14 CE 16,000.00 680.00 -8.45
-1.23%
695.00
672.90
925 37 6.32 38,100 475
1.26%
BANKNIFTY 27-Nov-14 CE 14,000.00 2,539.55 42.05
1.68%
2,570.00
2,470.00
900 36 22.93 1,625 0
0.00%
NIFTY 26-Mar-15 CE 9,000.00 59.00 0.15
0.25%
59.05
59.00
900 1 0.53 19,000 0
0.00%
MARUTI 30-Oct-14 CE 3,000.00 169.00 -22.35
-11.68%
169.00
167.00
875 7 1.47 47,625 -375
-0.78%
TCS 30-Oct-14 CE 2,850.00 1.05 -0.15
-12.50%
1.50
1.05
875 7 0.01 199,375 -125
-0.06%
BANKNIFTY 30-Oct-14 CE 16,100.00 405.00 -3.65
-0.89%
424.05
390.00
800 32 3.28 50,075 -150
-0.30%
NIFTY 24-Dec-14 CE 7,000.00 1,111.00 12.60
1.15%
1,111.00
1,105.00
800 16 8.87 461,750 300
0.07%
NIFTY 30-Oct-14 CE 7,750.00 271.50 14.90
5.81%
273.65
259.00
800 16 2.14 30,700 -150
-0.49%
ACC 30-Oct-14 CE 1,450.00 36.00 1.60
4.65%
36.00
35.00
750 3 0.26 11,500 0
0.00%
COLPAL 30-Oct-14 CE 1,750.00 10.50 -5.35
-33.75%
12.95
10.50
750 3 0.09 6,750 -250
-3.57%
DIVISLAB 30-Oct-14 CE 1,800.00 35.00 24.30
227.10%
35.00
30.05
750 3 0.24 3,000 500
20.00%
DRREDDY 30-Oct-14 CE 3,150.00 20.20 2.90
16.76%
22.95
20.10
750 6 0.16 12,625 -375
-2.88%
HCLTECH 30-Oct-14 CE 1,520.00 24.00 0.25
1.05%
27.00
24.00
750 3 0.19 27,000 0
0.00%
ICICIBANK 30-Oct-14 CE 1,500.00 72.50 -0.35
-0.48%
74.00
72.50
750 3 0.55 345,750 0
0.00%
INFY 30-Oct-14 CE 4,350.00 0.80 -0.70
-46.67%
1.00
0.60
750 6 0.01 26,375 -500
-1.86%
RELIANCE 30-Oct-14 CE 900.00 55.00 4.05
7.95%
55.00
52.90
750 3 0.40 98,500 0
0.00%
UBL 30-Oct-14 CE 760.00 4.75 3.70
352.38%
5.45
4.75
750 3 0.04 3,750 250
7.14%
BANKNIFTY 30-Oct-14 CE 15,900.00 588.80 -3.05
-0.52%
605.00
587.75
700 28 4.16 37,475 -200
-0.53%
BANKNIFTY 30-Oct-14 CE 17,500.00 2.25 -0.75
-25.00%
4.75
2.25
700 28 0.02 29,225 25
0.09%
NIFTY 30-Oct-14 CE 7,000.00 1,015.30 16.25
1.63%
1,017.85
1,008.00
700 14 7.09 188,250 50
0.03%
NIFTY 24-Dec-14 CE 7,500.00 642.00 5.00
0.78%
642.00
638.00
650 13 4.16 739,550 -50
-0.01%
HEROMOTOCO 30-Oct-14 CE 3,250.00 6.50 -1.50
-18.75%
8.90
6.50
625 5 0.05 3,875 0
0.00%
INFY 30-Oct-14 CE 4,050.00 2.00 -0.30
-13.04%
2.00
2.00
625 5 0.01 93,875 0
0.00%
MARUTI 30-Oct-14 CE 3,050.00 125.00 -22.60
-15.31%
130.00
119.50
625 5 0.78 24,625 -125
-0.51%
TCS 27-Nov-14 CE 2,550.00 46.20 3.70
8.71%
46.50
46.15
625 5 0.29 4,625 375
8.82%
TECHM 30-Oct-14 CE 2,600.00 2.00 0.05
2.56%
2.00
1.10
625 5 0.01 55,000 -500
-0.90%
NIFTY 27-Nov-14 CE 7,600.00 472.25 7.25
1.56%
472.40
468.60
550 11 2.59 332,550 0
0.00%
AUROPHARMA 30-Oct-14 CE 1,140.00 0.50 -0.10
-16.67%
0.50
0.50
500 1 0.00 29,500 0
0.00%
ASIANPAINT 27-Nov-14 CE 660.00 20.00 0.50
2.56%
20.00
20.00
500 1 0.10 - 0
0.00%
BATAINDIA 30-Oct-14 CE 1,400.00 1.50 0.30
25.00%
1.50
1.50
500 2 0.01 20,500 -250
-1.20%
BIOCON 27-Nov-14 CE 500.00 10.30 -0.45
-4.19%
10.30
10.30
500 1 0.05 11,000 0
0.00%
BANKBARODA 27-Nov-14 CE 920.00 21.10 -1.65
-7.25%
21.10
21.10
500 1 0.11 500 0
0.00%
BANKBARODA 30-Oct-14 CE 860.00 30.00 -2.00
-6.25%
30.00
30.00
500 1 0.15 30,500 0
0.00%
BANKBARODA 30-Oct-14 CE 940.00 2.45 0.15
6.52%
2.45
2.45
500 1 0.01 106,000 0
0.00%
BANKBARODA 30-Oct-14 CE 960.00 0.85 -0.05
-5.56%
0.85
0.85
500 1 0.00 44,500 0
0.00%
RELINFRA 30-Oct-14 CE 540.00 41.00 -2.35
-5.42%
41.00
41.00
500 1 0.21 12,500 0
0.00%
CESC 30-Oct-14 CE 660.00 28.30 -6.10
-17.73%
28.30
28.30
500 1 0.14 2,000 0
0.00%
DRREDDY 30-Oct-14 CE 3,200.00 11.00 0.90
8.91%
11.00
9.00
500 4 0.05 27,250 -125
-0.46%
GLENMARK 27-Nov-14 CE 740.00 18.65 -32.90
-63.82%
18.65
18.65
500 1 0.09 - 0
0.00%
GLENMARK 27-Nov-14 CE 760.00 15.00 -28.50
-65.52%
15.00
15.00
500 1 0.08 - 0
0.00%
HCLTECH 27-Nov-14 CE 1,700.00 9.75 0.75
8.33%
9.80
9.75
500 2 0.05 3,000 0
0.00%
HCLTECH 30-Oct-14 CE 1,580.00 5.05 -0.70
-12.17%
5.10
5.05
500 2 0.03 29,750 0
0.00%
HDFC 30-Oct-14 CE 1,080.00 0.75 -1.45
-65.91%
0.75
0.75
500 2 0.00 198,000 0
0.00%
HDFCBANK 27-Nov-14 CE 910.00 19.55 1.05
5.68%
19.55
19.55
500 1 0.10 500 0
0.00%
HDFCBANK 30-Oct-14 CE 860.00 40.00 2.05
5.40%
40.00
40.00
500 1 0.20 300,000 0
0.00%
HEROMOTOCO 30-Oct-14 CE 2,950.00 152.55 -11.65
-7.10%
163.05
152.55
500 4 0.79 16,875 -125
-0.74%
HINDUNILVR 30-Oct-14 CE 720.00 41.00 4.20
11.41%
41.00
41.00
500 1 0.21 26,000 0
0.00%
ICICIBANK 30-Oct-14 CE 1,480.00 92.00 -0.05
-0.05%
92.00
91.00
500 2 0.46 55,250 0
0.00%
ICICIBANK 30-Oct-14 CE 1,620.00 4.85 -1.95
-28.68%
5.90
4.85
500 2 0.03 79,500 0
0.00%
INDUSINDBK 27-Nov-14 CE 690.00 21.00 -1.00
-4.55%
21.00
21.00
500 1 0.11 4,500 0
0.00%
INDUSINDBK 27-Nov-14 CE 700.00 14.70 -0.95
-6.07%
14.70
14.70
500 1 0.07 2,500 0
0.00%
INDUSINDBK 30-Oct-14 CE 660.00 25.10 -2.65
-9.55%
25.10
25.10
500 1 0.13 90,000 0
0.00%
INDUSINDBK 30-Oct-14 CE 670.00 16.85 -2.75
-14.03%
16.85
16.85
500 1 0.08 115,500 0
0.00%
INFY 27-Nov-14 CE 3,800.00 111.90 1.65
1.50%
111.90
110.00
500 4 0.55 9,750 0
0.00%
INFY 30-Oct-14 CE 3,600.00 210.00 3.00
1.45%
210.00
210.00
500 4 1.05 48,875 0
0.00%
INFY 30-Oct-14 CE 3,650.00 157.00 5.65
3.73%
157.00
155.00
500 4 0.78 17,875 -125
-0.69%
KOTAKBANK 27-Nov-14 CE 1,060.00 30.00 -6.80
-18.48%
30.00
30.00
500 1 0.15 7,000 0
0.00%
KOTAKBANK 30-Oct-14 CE 1,120.00 0.55 -1.45
-72.50%
0.55
0.55
500 1 0.00 12,500 0
0.00%
LUPIN 30-Oct-14 CE 1,440.00 10.00 0.15
1.52%
10.00
7.00
500 2 0.04 33,000 0
0.00%
LT 27-Nov-14 CE 1,500.00 94.00 1.10
1.18%
97.00
94.00
500 2 0.48 82,000 0
0.00%
M&M 27-Nov-14 CE 1,300.00 32.80 0.80
2.50%
34.00
32.80
500 2 0.17 9,500 0
0.00%
NIFTY 30-Oct-14 CE 6,100.00 1,916.95 13.35
0.70%
1,921.90
1,911.65
500 10 9.58 852,150 -150
-0.02%
PNB 30-Oct-14 CE 900.00 35.50 -2.50
-6.58%
35.50
35.50
500 1 0.18 76,000 0
0.00%
PNB 30-Oct-14 CE 1,040.00 0.25 -0.25
-50.00%
0.25
0.25
500 1 0.00 32,000 0
0.00%
RELIANCE 30-Oct-14 CE 1,060.00 0.55 0.10
22.22%
0.55
0.55
500 2 0.00 255,500 0
0.00%
RELIANCE 30-Oct-14 CE 1,080.00 0.20 -0.15
-42.86%
0.20
0.20
500 2 0.00 111,750 0
0.00%
RELIANCE 30-Oct-14 CE 1,120.00 0.20 -0.10
-33.33%
0.60
0.20
500 2 0.00 13,250 0
0.00%
SIEMENS 30-Oct-14 CE 800.00 57.00 5.00
9.62%
57.00
57.00
500 1 0.28 21,500 0
0.00%
SIEMENS 30-Oct-14 CE 820.00 42.00 -3.00
-6.67%
42.00
42.00
500 1 0.21 6,000 0
0.00%
SBIN 27-Nov-14 CE 2,400.00 184.10 -48.80
-20.95%
184.15
184.10
500 4 0.92 875 0
0.00%
SBIN 30-Oct-14 CE 2,450.00 138.00 0.60
0.44%
140.00
136.35
500 4 0.69 53,875 -125
-0.23%
SUNPHARMA 27-Nov-14 CE 880.00 6.05 -0.45
-6.92%
6.05
6.05
500 1 0.03 22,000 0
0.00%
SUNPHARMA 30-Oct-14 CE 880.00 0.50 -0.05
-9.09%
0.50
0.50
500 1 0.00 61,000 0
0.00%
SUNPHARMA 30-Oct-14 CE 900.00 0.25 -0.25
-50.00%
0.25
0.25
500 1 0.00 192,000 0
0.00%
TECHM 27-Nov-14 CE 2,400.00 82.20 37.20
82.67%
82.75
82.20
500 4 0.41 750 0
0.00%
TECHM 27-Nov-14 CE 2,500.00 37.00 12.15
48.89%
37.00
33.00
500 4 0.18 2,625 125
5.00%
TECHM 30-Oct-14 CE 2,250.00 122.05 15.65
14.71%
122.05
118.75
500 4 0.60 6,625 125
1.92%
ULTRACEMCO 30-Oct-14 CE 2,500.00 0.65 -6.70
-91.16%
7.20
0.65
500 4 0.02 36,375 250
0.69%
WIPRO 27-Nov-14 CE 610.00 9.15 -3.85
-29.62%
9.15
9.15
500 1 0.05 500 0
0.00%
WIPRO 27-Nov-14 CE 620.00 0.40 -9.60
-96.00%
0.40
0.40
500 1 0.00 2,000 0
0.00%
WIPRO 30-Oct-14 CE 700.00 0.15 -0.90
-85.71%
0.15
0.15
500 1 0.00 500 0
0.00%
BANKNIFTY 27-Nov-14 CE 15,800.00 860.00 30.45
3.67%
862.35
815.65
425 17 3.64 2,300 -200
-8.00%
BANKNIFTY 27-Nov-14 CE 15,500.00 1,105.00 -6.40
-0.58%
1,105.00
1,094.50
400 16 4.39 4,400 0
0.00%
NIFTY 27-Nov-14 CE 8,700.00 3.50 1.15
48.94%
3.50
2.05
400 8 0.01 187,650 0
0.00%
NIFTY 27-Nov-14 CE 9,000.00 1.00 0.45
81.82%
1.00
0.80
400 8 0.00 75,850 150
0.20%
EICHERMOT 30-Oct-14 CE 12,000.00 150.00 -35.90
-19.31%
150.00
150.00
375 3 0.56 1,500 250
20.00%
ULTRACEMCO 27-Nov-14 CE 2,500.00 57.10 9.55
20.08%
57.10
55.60
375 3 0.21 2,000 125
6.67%
BANKNIFTY 27-Nov-14 CE 16,600.00 330.00 7.25
2.25%
330.00
315.00
350 14 1.14 5,550 75
1.37%
NIFTY 30-Oct-14 CE 6,500.00 1,519.65 19.65
1.31%
1,520.45
1,517.00
350 7 5.31 214,150 -250
-0.12%
BANKNIFTY 30-Oct-14 CE 15,700.00 791.30 10.00
1.28%
791.30
782.55
300 12 2.36 39,000 -125
-0.32%
NIFTY 26-Mar-15 CE 8,500.00 193.00 -1.75
-0.90%
193.00
190.10
300 0 0.58 167,750 100
0.06%
NIFTY 26-Mar-15 CE 8,600.00 142.00 -1.00
-0.70%
142.00
142.00
300 1 0.43 1,000 200
25.00%
ACC 30-Oct-14 CE 1,400.00 76.60 4.00
5.51%
76.60
76.60
250 1 0.19 13,500 0
0.00%
ACC 30-Oct-14 CE 1,440.00 47.00 2.95
6.70%
47.00
47.00
250 1 0.12 9,000 0
0.00%
ACC 30-Oct-14 CE 1,480.00 18.85 0.00
0.00%
18.85
18.85
250 1 0.05 7,750 0
0.00%
ACC 30-Oct-14 CE 1,520.00 5.00 0.00
0.00%
5.00
5.00
250 1 0.01 3,500 0
0.00%
BATAINDIA 30-Oct-14 CE 1,250.00 30.95 0.95
3.17%
30.95
30.95
250 1 0.08 1,250 0
0.00%
COLPAL 30-Oct-14 CE 1,740.00 13.65 -4.60
-25.21%
13.65
13.65
250 1 0.03 1,250 0
0.00%
GRASIM 30-Oct-14 CE 3,500.00 17.50 3.50
25.00%
17.50
14.00
250 2 0.04 7,000 0
0.00%
HCLTECH 27-Nov-14 CE 1,650.00 18.00 2.90
19.21%
18.00
18.00
250 1 0.05 5,000 0
0.00%
HCLTECH 30-Oct-14 CE 1,560.00 11.45 1.45
14.50%
11.45
11.45
250 1 0.03 16,500 0
0.00%
HDFC 27-Nov-14 CE 1,060.00 21.00 0.00
0.00%
21.00
21.00
250 1 0.05 4,000 0
0.00%
HDFC 30-Oct-14 CE 1,140.00 0.05 -0.20
-80.00%
0.05
0.05
250 1 0.00 38,000 0
0.00%
HEROMOTOCO 27-Nov-14 CE 3,150.00 86.05 21.05
32.38%
86.05
86.05
250 2 0.22 125 0
0.00%
HEROMOTOCO 30-Oct-14 CE 2,850.00 240.95 -12.20
-4.82%
251.10
240.95
250 2 0.62 19,125 0
0.00%
HEROMOTOCO 30-Oct-14 CE 3,300.00 1.45 -3.55
-71.00%
1.45
0.60
250 2 0.00 875 0
0.00%
ICICIBANK 27-Nov-14 CE 1,480.00 120.00 7.40
6.57%
120.00
120.00
250 1 0.30 1,750 0
0.00%
ICICIBANK 27-Nov-14 CE 1,520.00 84.00 -1.00
-1.18%
84.00
84.00
250 1 0.21 6,750 0
0.00%
ICICIBANK 27-Nov-14 CE 1,550.00 62.00 -1.00
-1.59%
62.00
62.00
250 1 0.16 6,750 0
0.00%
ICICIBANK 27-Nov-14 CE 1,620.00 28.25 -3.70
-11.58%
28.25
28.25
250 1 0.07 12,750 0
0.00%
ICICIBANK 27-Nov-14 CE 1,660.00 15.00 -4.25
-22.08%
15.00
15.00
250 1 0.04 750 0
0.00%
ICICIBANK 30-Oct-14 CE 1,520.00 52.00 0.50
0.97%
52.00
52.00
250 1 0.13 86,500 0
0.00%
ICICIBANK 30-Oct-14 CE 1,640.00 1.65 -2.30
-58.23%
1.65
1.65
250 1 0.00 19,500 0
0.00%
INFY 27-Nov-14 CE 3,900.00 61.30 -1.30
-2.08%
62.00
61.30
250 2 0.15 27,625 125
0.45%
INFY 27-Nov-14 CE 4,000.00 35.00 -1.00
-2.78%
35.50
35.00
250 2 0.09 20,750 0
0.00%
INFY 27-Nov-14 CE 4,100.00 18.00 -1.00
-5.26%
19.90
18.00
250 2 0.05 7,625 0
0.00%
JUSTDIAL 30-Oct-14 CE 1,750.00 3.85 -3.45
-47.26%
3.85
2.05
250 2 0.01 10,625 0
0.00%
JUBLFOOD 30-Oct-14 CE 1,300.00 43.15 -0.40
-0.92%
43.15
43.15
250 1 0.11 4,250 0
0.00%
JUBLFOOD 30-Oct-14 CE 1,350.00 19.95 -0.05
-0.25%
19.95
19.95
250 1 0.05 3,250 0
0.00%
JSWSTEEL 27-Nov-14 CE 1,300.00 22.00 2.85
14.88%
22.00
22.00
250 1 0.06 2,000 0
0.00%
JSWSTEEL 30-Oct-14 CE 1,100.00 110.00 20.00
22.22%
110.00
110.00
250 1 0.28 12,250 0
0.00%
LUPIN 27-Nov-14 CE 1,400.00 42.05 4.05
10.66%
42.05
42.05
250 1 0.11 1,500 0
0.00%
LUPIN 30-Oct-14 CE 1,460.00 5.70 -0.30
-5.00%
5.70
5.70
250 1 0.01 11,750 0
0.00%
LUPIN 30-Oct-14 CE 1,480.00 10.60 8.65
443.59%
10.60
10.60
250 1 0.03 4,250 0
0.00%
LUPIN 30-Oct-14 CE 1,500.00 7.00 4.55
185.71%
7.00
7.00
250 1 0.02 26,000 0
0.00%
MINDTREE 27-Nov-14 CE 1,080.00 54.15 13.80
34.20%
54.15
54.15
250 1 0.14 250 0
0.00%
MINDTREE 30-Oct-14 CE 1,040.00 26.25 -1.10
-4.02%
26.25
26.25
250 1 0.07 6,500 0
0.00%
MINDTREE 30-Oct-14 CE 1,060.00 20.80 2.10
11.23%
20.80
20.80
250 1 0.05 11,000 0
0.00%
M&M 27-Nov-14 CE 1,250.00 58.70 6.70
12.88%
58.70
58.70
250 1 0.15 250 0
0.00%
M&M 30-Oct-14 CE 1,280.00 13.00 -1.00
-7.14%
13.00
13.00
250 1 0.03 19,000 0
0.00%
M&M 30-Oct-14 CE 1,350.00 2.70 0.00
0.00%
2.70
2.70
250 1 0.01 46,750 0
0.00%
M&M 30-Oct-14 CE 1,420.00 0.15 -0.65
-81.25%
0.15
0.15
250 1 0.00 16,750 0
0.00%
M&M 30-Oct-14 CE 1,450.00 0.60 0.00
0.00%
0.60
0.60
250 1 0.00 35,500 0
0.00%
MARUTI 27-Nov-14 CE 3,300.00 50.00 -1.00
-1.96%
50.00
50.00
250 2 0.13 1,500 0
0.00%
MARUTI 27-Nov-14 CE 3,350.00 37.15 -3.15
-7.82%
39.75
37.15
250 2 0.10 1,625 0
0.00%
NIFTY 24-Dec-14 CE 2,700.00 5,303.00 -0.10
-0.00%
5,314.00
5,301.05
250 5 13.26 113,600 50
0.04%
NIFTY 27-Nov-14 CE 6,500.00 1,542.00 12.40
0.81%
1,542.00
1,535.40
250 5 3.85 31,300 50
0.16%
NIFTY 30-Oct-14 CE 7,300.00 723.40 10.20
1.43%
728.25
716.00
250 5 1.80 56,650 -150
-0.26%
SBIN 30-Oct-14 CE 2,400.00 189.80 3.45
1.85%
189.80
182.90
250 2 0.47 79,875 0
0.00%
TCS 27-Nov-14 CE 2,450.00 89.10 3.10
3.60%
89.10
81.05
250 2 0.21 7,625 0
0.00%
TECHM 30-Oct-14 CE 2,200.00 166.70 4.70
2.90%
166.70
166.70
250 2 0.42 1,375 0
0.00%
ULTRACEMCO 30-Oct-14 CE 2,350.00 85.00 10.65
14.32%
85.00
85.00
250 2 0.21 2,625 0
0.00%
NIFTY 26-Mar-15 CE 10,000.00 27.95 0.50
1.82%
30.00
27.95
200 0 0.06 2,450 100
4.26%
NIFTY 31-Dec-15 CE 8,000.00 870.00 9.35
1.09%
924.00
863.25
200 4 1.76 58,700 0
0.00%
BANKNIFTY 30-Oct-14 CE 15,600.00 880.50 5.60
0.64%
880.60
875.00
175 7 1.54 27,875 -75
-0.27%
NIFTY 24-Dec-14 CE 6,000.00 2,064.90 5.25
0.25%
2,064.90
2,064.80
150 3 3.10 294,750 50
0.02%
DRREDDY 27-Nov-14 CE 3,050.00 110.00 12.00
12.24%
110.00
110.00
125 1 0.14 125 0
0.00%
DRREDDY 30-Oct-14 CE 3,250.00 5.00 0.35
7.53%
5.00
5.00
125 1 0.01 20,250 0
0.00%
EICHERMOT 30-Oct-14 CE 11,100.00 825.00 200.00
32.00%
825.00
825.00
125 1 1.03 125 0
0.00%
EICHERMOT 30-Oct-14 CE 11,900.00 200.00 -398.60
-66.59%
200.00
200.00
125 1 0.25 - 0
0.00%
GRASIM 30-Oct-14 CE 3,400.00 55.00 9.75
21.55%
55.00
55.00
125 1 0.07 3,250 0
0.00%
HEROMOTOCO 27-Nov-14 CE 3,100.00 110.00 0.00
0.00%
110.00
110.00
125 1 0.14 625 0
0.00%
INFY 27-Nov-14 CE 4,200.00 12.00 1.95
19.40%
12.00
12.00
125 1 0.02 8,375 0
0.00%
INFY 30-Oct-14 CE 4,300.00 1.20 0.00
0.00%
1.20
1.20
125 1 0.00 97,000 0
0.00%
JUSTDIAL 27-Nov-14 CE 1,700.00 55.00 -71.45
-56.50%
55.00
55.00
125 1 0.07 - 0
0.00%
MARUTI 27-Nov-14 CE 3,200.00 90.00 -5.10
-5.36%
90.00
90.00
125 1 0.11 2,375 0
0.00%
MARUTI 27-Nov-14 CE 3,250.00 80.20 29.40
57.87%
80.20
80.20
125 1 0.10 125 0
0.00%
MARUTI 30-Oct-14 CE 2,500.00 670.90 70.90
11.82%
670.90
670.90
125 1 0.84 8,125 0
0.00%
TCS 27-Nov-14 CE 2,650.00 23.45 1.35
6.11%
23.45
23.45
125 1 0.03 14,125 0
0.00%
TCS 30-Oct-14 CE 3,050.00 0.10 -0.20
-66.67%
0.10
0.10
125 1 0.00 38,500 0
0.00%
TCS 30-Oct-14 CE 3,200.00 0.50 0.40
400.00%
0.50
0.50
125 1 0.00 3,625 0
0.00%
TECHM 30-Oct-14 CE 2,700.00 0.10 -0.80
-88.89%
0.10
0.10
125 1 0.00 32,750 0
0.00%
ULTRACEMCO 27-Nov-14 CE 2,550.00 32.05 -12.95
-28.78%
32.05
32.05
125 1 0.04 375 0
0.00%
BANKNIFTY 27-Nov-14 CE 16,700.00 273.00 -0.40
-0.15%
275.10
273.00
100 4 0.27 1,750 0
0.00%
NIFTY 27-Nov-14 CE 8,350.00 23.50 0.50
2.17%
23.50
22.50
100 2 0.02 1,250 0
0.00%
BANKNIFTY 27-Nov-14 CE 16,200.00 540.00 3.85
0.72%
557.25
540.00
75 3 0.41 1,475 0
0.00%
BANKNIFTY 27-Nov-14 CE 16,400.00 430.00 -10.00
-2.27%
430.95
415.00
75 3 0.32 1,925 0
0.00%
BANKNIFTY 30-Oct-14 CE 13,200.00 3,234.15 -35.25
-1.08%
3,260.95
3,234.15
50 2 1.62 8,300 0
0.00%
BANKNIFTY 30-Oct-14 CE 14,500.00 1,986.15 22.80
1.16%
1,986.15
1,986.15
50 2 0.99 15,525 0
0.00%
NIFTY 24-Dec-14 CE 3,000.00 5,035.00 0.00
0.00%
5,035.00
5,035.00
50 1 2.52 223,250 0
0.00%
NIFTY 24-Dec-14 CE 5,000.00 3,055.00 1.05
0.03%
3,055.00
3,055.00
50 1 1.53 689,550 0
0.00%
NIFTY 24-Dec-14 CE 5,500.00 2,560.00 10.00
0.39%
2,560.00
2,560.00
50 1 1.28 292,700 0
0.00%
NIFTY 24-Dec-14 CE 6,500.00 1,590.00 10.00
0.63%
1,590.00
1,590.00
50 1 0.80 397,700 0
0.00%
NIFTY 26-Mar-15 CE 5,000.00 3,050.00 50.00
1.67%
3,050.00
3,050.00
50 0 1.53 1,200 0
0.00%
NIFTY 27-Nov-14 CE 7,000.00 1,050.20 8.20
0.79%
1,050.20
1,050.20
50 1 0.53 41,000 0
0.00%
NIFTY 27-Nov-14 CE 7,400.00 660.00 13.65
2.11%
660.00
660.00
50 1 0.33 5,950 0
0.00%
NIFTY 27-Nov-14 CE 7,950.00 175.55 -8.30
-4.51%
175.55
175.55
50 1 0.09 1,350 0
0.00%
NIFTY 30-Oct-14 CE 6,800.00 1,219.00 21.00
1.75%
1,219.00
1,219.00
50 1 0.61 42,450 0
0.00%
NIFTY 31-Dec-15 CE 8,500.00 600.00 0.00
0.00%
600.00
600.00
50 0 0.30 137,900 0
0.00%
NIFTY 31-Dec-15 CE 9,500.00 210.00 -10.00
-4.55%
210.00
210.00
50 1 0.11 32,150 0
0.00%
NIFTY 31-Dec-15 CE 10,000.00 115.00 -10.00
-8.00%
115.00
115.00
50 0 0.06 56,850 0
0.00%
NIFTY 31-Dec-15 CE 10,500.00 90.00 8.30
10.16%
90.00
90.00
50 0 0.05 1,700 0
0.00%
BANKNIFTY 27-Nov-14 CE 13,600.00 2,900.00 1,107.50
61.79%
2,900.00
2,900.00
25 1 0.73 25 0
0.00%
BANKNIFTY 27-Nov-14 CE 16,300.00 480.00 -10.80
-2.20%
480.00
480.00
25 1 0.12 1,275 0
0.00%
BANKNIFTY 27-Nov-14 CE 16,800.00 230.35 -2.40
-1.03%
230.35
230.35
25 1 0.06 900 0
0.00%
BANKNIFTY 27-Nov-14 CE 16,900.00 200.00 5.00
2.56%
200.00
200.00
25 1 0.05 200 0
0.00%
BANKNIFTY 27-Nov-14 CE 17,100.00 116.10 -7.90
-6.37%
116.10
116.10
25 1 0.03 150 0
0.00%
BANKNIFTY 30-Oct-14 CE 13,300.00 3,000.00 -6.00
-0.20%
3,000.00
3,000.00
25 1 0.75 3,125 25
0.81%
BANKNIFTY 30-Oct-14 CE 15,000.00 1,483.80 5.45
0.37%
1,483.80
1,483.80
25 1 0.37 49,575 0
0.00%
BANKNIFTY 30-Oct-14 CE 15,300.00 1,175.00 0.00
0.00%
1,175.00
1,175.00
25 1 0.29 18,525 0
0.00%
BANKNIFTY 30-Oct-14 CE 17,900.00 6.95 2.10
43.30%
6.95
6.95
25 1 0.00 675 -25
-3.57%
Explore Moneycontrol

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