SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Active Calls
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
NIFTY 30-Oct-14 CE 8,000.00 51.10 19.00
59.19%
58.55
42.60
26,183,050 523,661 12,790.42 4,294,550 -1,619,550
-27.38%
NIFTY 30-Oct-14 CE 8,100.00 13.65 4.30
45.99%
20.20
11.10
19,664,250 393,285 2,666.47 6,477,650 173,050
2.74%
UNITECH 30-Oct-14 CE 17.50 0.60 -0.15
-20.00%
0.95
0.55
11,730,000 690 86.80 5,899,000 884,000
17.63%
NIFTY 30-Oct-14 CE 8,200.00 3.00 0.10
3.45%
5.50
2.30
9,566,450 191,329 316.65 6,404,400 689,450
12.06%
JPASSOCIAT 30-Oct-14 CE 30.00 0.95 -0.20
-17.39%
1.35
0.75
9,040,000 1,130 85.88 9,480,000 360,000
3.95%
UNITECH 30-Oct-14 CE 20.00 0.10 -0.05
-33.33%
0.20
0.05
8,568,000 504 10.28 16,048,000 -629,000
-3.77%
NIFTY 30-Oct-14 CE 7,900.00 121.35 40.80
50.65%
128.90
108.05
8,386,950 167,739 9,774.99 2,680,850 -962,250
-26.41%
ASHOKLEY 30-Oct-14 CE 45.00 0.70 -0.10
-12.50%
1.05
0.50
6,523,000 593 48.27 7,007,000 209,000
3.07%
DLF 30-Oct-14 CE 120.00 4.65 -1.45
-23.77%
6.55
2.95
6,244,000 3,122 292.84 2,962,000 62,000
2.14%
DLF 30-Oct-14 CE 130.00 1.10 -1.00
-47.62%
2.35
0.85
5,754,000 2,877 78.83 2,526,000 518,000
25.80%
NHPC 30-Oct-14 CE 20.00 0.50 0.25
100.00%
0.60
0.30
5,208,000 434 20.31 5,208,000 -996,000
-16.05%
NIFTY 30-Oct-14 CE 8,050.00 27.50 10.20
58.96%
34.85
22.35
4,534,250 90,685 1,189.33 1,149,850 320,950
38.72%
NIFTY 30-Oct-14 CE 8,300.00 1.45 -0.15
-9.38%
2.45
1.30
4,224,900 84,498 64.64 3,374,000 -453,950
-11.86%
IDFC 30-Oct-14 CE 150.00 1.05 0.00
0.00%
1.65
0.95
4,206,000 2,103 53.84 3,604,000 786,000
27.89%
DLF 30-Oct-14 CE 125.00 2.45 -1.30
-34.67%
4.15
1.65
3,644,000 1,822 103.49 1,804,000 322,000
21.73%
IRB 30-Oct-14 CE 250.00 4.35 1.05
31.82%
5.00
3.90
3,576,000 894 159.85 1,200,000 64,000
5.63%
JPASSOCIAT 30-Oct-14 CE 32.50 0.30 -0.10
-25.00%
0.45
0.25
3,312,000 414 11.59 4,944,000 176,000
3.69%
IDFC 30-Oct-14 CE 145.00 2.80 0.00
0.00%
3.85
2.60
3,202,000 1,601 101.82 2,810,000 550,000
24.34%
DLF 30-Oct-14 CE 140.00 0.30 -0.35
-53.85%
0.75
0.25
3,078,000 1,539 12.00 1,704,000 84,000
5.19%
ASHOKLEY 30-Oct-14 CE 47.50 0.20 -0.05
-20.00%
0.30
0.15
3,036,000 276 5.46 3,861,000 -242,000
-5.90%
JINDALSTEL 30-Oct-14 CE 160.00 6.20 4.70
313.33%
9.90
1.30
3,013,000 3,013 128.35 895,000 -74,000
-7.64%
JINDALSTEL 30-Oct-14 CE 150.00 11.25 7.55
204.05%
17.00
3.65
2,896,000 2,896 204.17 743,000 -160,000
-17.72%
L&TFH 30-Oct-14 CE 70.00 0.65 0.15
30.00%
1.15
0.50
2,788,000 697 21.47 2,304,000 272,000
13.39%
TATAMOTORS 30-Oct-14 CE 520.00 7.35 3.75
104.17%
8.00
4.65
2,783,000 2,783 182.84 883,000 -404,000
-31.39%
RPOWER 30-Oct-14 CE 75.00 0.75 0.05
7.14%
1.15
0.70
2,708,000 677 24.91 3,312,000 152,000
4.81%
BHEL 30-Oct-14 CE 240.00 5.45 1.65
43.42%
6.50
3.85
2,420,000 1,210 125.36 928,000 -2,000
-0.22%
IFCI 30-Oct-14 CE 35.00 0.75 0.05
7.14%
0.85
0.65
2,349,000 261 16.91 3,942,000 -27,000
-0.68%
JPASSOCIAT 30-Oct-14 CE 35.00 0.10 -0.05
-33.33%
0.15
0.05
2,336,000 292 2.10 8,472,000 -80,000
-0.94%
HINDALCO 30-Oct-14 CE 150.00 3.20 -0.05
-1.54%
4.50
2.05
2,300,000 1,150 67.85 1,550,000 170,000
12.32%
ARVIND 30-Oct-14 CE 300.00 5.80 1.15
24.73%
7.60
4.00
2,250,000 1,125 139.95 1,182,000 -92,000
-7.22%
APOLLOTYRE 30-Oct-14 CE 220.00 5.55 0.80
16.84%
7.60
4.05
2,142,000 1,071 128.31 1,412,000 10,000
0.71%
TATASTEEL 30-Oct-14 CE 460.00 7.40 -0.20
-2.63%
10.15
6.40
2,137,000 2,137 170.96 1,197,000 33,000
2.84%
FEDERALBNK 30-Oct-14 CE 140.00 4.20 0.25
6.33%
5.40
3.00
2,052,000 513 85.77 900,000 84,000
10.29%
RCOM 30-Oct-14 CE 100.00 4.00 0.15
3.90%
4.65
3.65
2,016,000 1,008 82.86 2,632,000 -608,000
-18.77%
NIFTY 30-Oct-14 CE 8,150.00 5.85 1.20
25.81%
11.35
3.95
1,980,650 39,613 115.08 909,750 343,850
60.76%
RELIANCE 30-Oct-14 CE 940.00 15.20 6.05
66.12%
19.00
9.60
1,941,750 7,767 305.83 997,500 -400,500
-28.65%
BHEL 30-Oct-14 CE 250.00 1.80 0.50
38.46%
2.50
1.30
1,870,000 935 34.60 636,000 48,000
8.16%
APOLLOTYRE 30-Oct-14 CE 230.00 1.95 0.15
8.33%
3.20
1.40
1,818,000 909 43.09 1,190,000 -4,000
-0.34%
IRB 30-Oct-14 CE 240.00 9.90 2.35
31.13%
10.90
8.85
1,804,000 451 181.12 1,080,000 -52,000
-4.59%
RCOM 30-Oct-14 CE 105.00 1.30 -0.15
-10.34%
1.85
1.20
1,722,000 861 25.14 2,518,000 30,000
1.21%
NIFTY 30-Oct-14 CE 7,950.00 83.30 30.90
58.97%
89.90
71.55
1,691,700 33,834 1,332.55 516,000 -197,600
-27.69%
CAIRN 30-Oct-14 CE 315.00 0.70 0.30
75.00%
2.00
0.20
1,685,000 1,685 11.96 993,000 875,000
741.53%
NHPC 30-Oct-14 CE 22.50 0.10 0.05
100.00%
0.10
0.05
1,680,000 140 1.34 4,356,000 -636,000
-12.74%
RELIANCE 30-Oct-14 CE 960.00 6.00 2.15
55.84%
8.20
3.60
1,677,250 6,709 114.05 1,644,250 4,250
0.26%
JPPOWER 30-Oct-14 CE 12.50 0.45 0.15
50.00%
0.50
0.30
1,545,000 103 6.33 2,625,000 -465,000
-15.05%
L&TFH 30-Oct-14 CE 67.50 1.45 0.35
31.82%
2.40
0.95
1,512,000 378 24.19 652,000 -132,000
-16.84%
JINDALSTEL 30-Oct-14 CE 170.00 3.20 2.45
326.67%
5.00
0.55
1,489,000 1,489 31.27 725,000 -30,000
-3.97%
TATAMOTORS 30-Oct-14 CE 510.00 12.85 6.55
103.97%
14.00
8.25
1,466,000 1,466 155.84 484,000 -253,000
-34.33%
UNITECH 27-Nov-14 CE 20.00 0.90 0.05
5.88%
1.00
0.85
1,445,000 85 13.44 1,666,000 884,000
113.04%
RELCAPITAL 30-Oct-14 CE 480.00 5.85 2.10
56.00%
7.10
4.35
1,418,000 1,418 83.66 655,000 165,000
33.67%
IFCI 30-Oct-14 CE 37.50 0.15 0.00
0.00%
0.20
0.10
1,404,000 156 2.11 4,347,000 243,000
5.92%
NIFTY 30-Oct-14 CE 7,800.00 212.55 55.85
35.64%
220.00
195.40
1,398,950 27,979 2,887.85 1,127,950 -471,550
-29.48%
BANKNIFTY 30-Oct-14 CE 16,500.00 127.50 -9.15
-6.70%
204.00
102.00
1,387,075 55,483 1,903.76 477,100 -12,800
-2.61%
GMRINFRA 30-Oct-14 CE 22.50 0.30 -0.05
-14.29%
0.50
0.25
1,380,000 138 4.55 5,170,000 -190,000
-3.54%
TATASTEEL 30-Oct-14 CE 480.00 1.95 -0.20
-9.30%
2.80
1.80
1,364,000 1,364 31.64 1,639,000 258,000
18.68%
CAIRN 30-Oct-14 CE 310.00 0.90 0.35
63.64%
1.00
0.30
1,314,000 1,314 9.20 447,000 159,000
55.21%
DLF 30-Oct-14 CE 135.00 0.50 -0.65
-56.52%
1.25
0.40
1,314,000 657 9.86 602,000 44,000
7.89%
CAIRN 30-Oct-14 CE 280.00 10.05 4.25
73.28%
10.50
3.00
1,308,000 1,308 80.97 251,000 -146,000
-36.78%
CROMPGREAV 30-Oct-14 CE 200.00 1.35 -0.40
-22.86%
2.30
1.10
1,264,000 632 19.72 1,548,000 -96,000
-5.84%
VOLTAS 30-Oct-14 CE 240.00 6.75 2.90
75.32%
7.70
4.30
1,256,000 628 81.39 454,000 -150,000
-24.83%
DLF 30-Oct-14 CE 150.00 0.15 -0.15
-50.00%
0.30
0.10
1,240,000 620 2.23 1,896,000 12,000
0.64%
RPOWER 30-Oct-14 CE 72.50 1.70 0.25
17.24%
2.20
1.60
1,228,000 307 22.23 892,000 -76,000
-7.85%
CROMPGREAV 30-Oct-14 CE 190.00 3.90 -0.45
-10.34%
5.70
3.35
1,216,000 608 53.75 698,000 46,000
7.06%
RCOM 30-Oct-14 CE 110.00 0.35 -0.10
-22.22%
0.55
0.25
1,184,000 592 4.97 2,408,000 -38,000
-1.55%
VOLTAS 30-Oct-14 CE 250.00 3.05 1.40
84.85%
3.45
1.60
1,180,000 590 34.57 776,000 -20,000
-2.51%
TVSMOTOR 30-Oct-14 CE 260.00 3.85 -2.25
-36.89%
6.50
3.10
1,176,000 588 54.68 502,000 230,000
84.56%
ONGC 30-Oct-14 CE 420.00 1.60 -1.75
-52.24%
4.25
1.35
1,174,000 1,174 23.83 1,305,000 348,000
36.36%
FEDERALBNK 30-Oct-14 CE 145.00 1.80 0.05
2.86%
2.60
1.20
1,168,000 292 21.61 1,092,000 20,000
1.87%
CAIRN 30-Oct-14 CE 290.00 3.95 1.55
64.58%
4.15
1.10
1,155,000 1,155 33.61 391,000 47,000
13.66%
NTPC 30-Oct-14 CE 150.00 0.85 -0.45
-34.62%
1.80
0.70
1,154,000 577 13.39 1,858,000 242,000
14.98%
SAIL 30-Oct-14 CE 85.00 0.95 0.00
0.00%
1.25
0.60
1,148,000 287 10.22 760,000 168,000
28.38%
RELCAPITAL 30-Oct-14 CE 460.00 14.50 4.75
48.72%
17.00
10.80
1,135,000 1,135 161.85 538,000 -14,000
-2.54%
AXISBANK 30-Oct-14 CE 430.00 4.05 -0.30
-6.90%
6.00
2.90
1,116,250 893 46.44 518,750 42,500
8.92%
ARVIND 30-Oct-14 CE 310.00 2.65 0.35
15.22%
3.90
2.20
1,106,000 553 34.40 710,000 102,000
16.78%
NIFTY 27-Nov-14 CE 8,200.00 60.70 15.15
33.26%
64.00
51.00
1,101,000 22,020 626.58 1,106,750 189,650
20.68%
ALBK 30-Oct-14 CE 110.00 1.15 -0.40
-25.81%
2.20
0.90
1,080,000 270 14.58 1,012,000 52,000
5.42%
KTKBANK 30-Oct-14 CE 120.00 1.90 0.80
72.73%
2.00
1.00
1,072,000 536 17.37 798,000 160,000
25.08%
RPOWER 30-Oct-14 CE 80.00 0.15 -0.05
-25.00%
0.30
0.15
1,072,000 268 2.36 2,188,000 -72,000
-3.19%
TATAMOTORS 30-Oct-14 CE 530.00 3.80 1.80
90.00%
4.20
2.35
1,058,000 1,058 35.44 539,000 -224,000
-29.36%
ONGC 30-Oct-14 CE 410.00 3.30 -3.35
-50.38%
7.70
2.75
1,055,000 1,055 41.25 632,000 225,000
55.28%
LT 30-Oct-14 CE 1,550.00 23.20 10.30
79.84%
25.05
15.10
1,052,750 4,211 210.76 304,250 -22,750
-6.96%
JINDALSTEL 30-Oct-14 CE 140.00 18.90 9.90
110.00%
25.35
9.05
1,034,000 1,034 140.31 500,000 -368,000
-42.40%
NIFTY 27-Nov-14 CE 8,100.00 100.60 22.30
28.48%
105.00
88.30
1,027,950 20,559 986.93 1,046,750 105,750
11.24%
HINDALCO 30-Oct-14 CE 155.00 1.55 -0.15
-8.82%
2.30
0.95
1,006,000 503 15.19 902,000 -58,000
-6.04%
TATASTEEL 30-Oct-14 CE 470.00 3.90 -0.20
-4.88%
5.50
3.30
996,000 996 42.93 872,000 102,000
13.25%
BANKNIFTY 30-Oct-14 CE 16,700.00 60.10 -1.95
-3.14%
101.95
44.90
983,700 39,348 614.42 273,550 49,525
22.11%
JINDALSTEL 30-Oct-14 CE 180.00 1.45 1.05
262.50%
2.50
0.30
973,000 973 8.76 696,000 -193,000
-21.71%
CAIRN 30-Oct-14 CE 300.00 1.65 0.55
50.00%
1.85
0.50
968,000 968 12.49 652,000 69,000
11.84%
RCOM 27-Nov-14 CE 100.00 8.25 0.55
7.14%
9.30
7.85
944,000 472 82.13 784,000 686,000
700.00%
NIFTY 27-Nov-14 CE 8,300.00 33.10 8.20
32.93%
35.80
26.60
940,850 18,817 291.57 973,450 224,950
30.05%
TATAMOTORS 30-Oct-14 CE 500.00 20.25 9.90
95.65%
21.80
13.30
928,000 928 156.83 544,000 -335,000
-38.11%
ARVIND 30-Oct-14 CE 290.00 11.00 2.70
32.53%
13.00
8.85
922,000 461 106.03 534,000 -42,000
-7.29%
HINDALCO 30-Oct-14 CE 160.00 0.75 -0.15
-16.67%
1.40
0.45
896,000 448 6.72 2,146,000 -62,000
-2.81%
LICHSGFIN 30-Oct-14 CE 340.00 6.80 2.45
56.32%
8.50
4.95
896,000 896 59.85 312,000 -19,000
-5.74%
ONGC 30-Oct-14 CE 400.00 6.95 -5.40
-43.72%
13.05
5.70
878,000 878 64.01 476,000 152,000
46.91%
NIFTY 27-Nov-14 CE 8,000.00 154.85 30.45
24.48%
159.80
139.70
862,800 17,256 1,287.90 921,300 30,650
3.44%
BANKNIFTY 30-Oct-14 CE 16,800.00 39.60 -2.75
-6.49%
69.95
28.40
846,500 33,860 344.10 212,050 -13,225
-5.87%
SSLT 30-Oct-14 CE 250.00 4.70 -0.30
-6.00%
7.00
3.60
840,000 420 43.26 570,000 -22,000
-3.72%
ASHOKLEY 30-Oct-14 CE 50.00 0.10 0.00
0.00%
0.10
0.05
825,000 75 0.66 3,421,000 -374,000
-9.86%
SBIN 30-Oct-14 CE 2,600.00 28.85 -9.95
-25.64%
49.60
26.00
821,625 6,573 284.36 629,875 53,000
9.19%
DLF 30-Oct-14 CE 115.00 7.95 -1.40
-14.97%
9.80
5.45
816,000 408 63.73 846,000 -76,000
-8.24%
NHPC 27-Nov-14 CE 22.50 0.35 0.10
40.00%
0.35
0.25
804,000 67 2.33 864,000 456,000
111.76%
PFC 30-Oct-14 CE 280.00 3.35 -0.95
-22.09%
5.00
1.85
804,000 402 25.25 280,000 -10,000
-3.45%
ADANIPOWER 30-Oct-14 CE 45.00 1.25 0.15
13.64%
1.55
1.05
792,000 99 10.45 1,976,000 -80,000
-3.89%
TATAMOTORS 30-Oct-14 CE 540.00 1.95 0.85
77.27%
2.10
1.30
781,000 781 13.75 669,000 -138,000
-17.10%
BANKNIFTY 30-Oct-14 CE 16,600.00 86.55 -4.90
-5.36%
145.10
68.30
773,675 30,947 728.88 155,275 24,425
18.67%
IRB 30-Oct-14 CE 260.00 1.50 0.30
25.00%
1.90
1.25
764,000 191 12.15 780,000 12,000
1.56%
CROMPGREAV 30-Oct-14 CE 210.00 0.55 -0.15
-21.43%
0.90
0.40
760,000 380 4.41 1,620,000 -26,000
-1.58%
NIFTY 30-Oct-14 CE 8,500.00 0.65 -0.25
-27.78%
1.35
0.35
759,500 15,190 5.47 2,180,700 -146,650
-6.30%
AXISBANK 30-Oct-14 CE 420.00 9.25 -0.05
-0.54%
13.40
6.80
750,000 600 68.25 482,500 -12,500
-2.53%
HDFC 30-Oct-14 CE 1,040.00 10.75 -0.50
-4.44%
15.55
6.50
737,750 2,951 73.55 248,750 93,250
59.97%
SAIL 30-Oct-14 CE 80.00 3.30 0.25
8.20%
3.50
2.00
700,000 175 19.60 912,000 -8,000
-0.87%
ALBK 30-Oct-14 CE 120.00 0.15 -0.10
-40.00%
0.35
0.10
696,000 174 1.18 1,336,000 -72,000
-5.11%
NIFTY 30-Oct-14 CE 8,400.00 1.00 -0.15
-13.04%
2.50
0.90
683,600 13,672 7.04 1,979,100 -22,300
-1.11%
ICICIBANK 30-Oct-14 CE 1,600.00 11.25 -3.70
-24.75%
19.45
9.60
677,500 2,710 87.19 492,250 56,000
12.84%
L&TFH 30-Oct-14 CE 72.50 0.25 0.00
0.00%
0.45
0.25
676,000 169 2.30 904,000 44,000
5.12%
EXIDEIND 30-Oct-14 CE 160.00 1.90 0.75
65.22%
2.90
1.50
662,000 331 13.64 350,000 86,000
32.58%
LICHSGFIN 30-Oct-14 CE 350.00 3.15 1.40
80.00%
4.00
2.00
658,000 658 20.66 292,000 85,000
41.06%
INDIACEM 30-Oct-14 CE 110.00 3.65 0.90
32.73%
4.00
3.00
656,000 164 23.81 352,000 -8,000
-2.22%
BHEL 30-Oct-14 CE 230.00 12.50 2.85
29.53%
13.75
9.00
654,000 327 79.13 912,000 -104,000
-10.24%
IDFC 30-Oct-14 CE 155.00 0.35 -0.05
-12.50%
0.65
0.30
646,000 323 3.10 624,000 80,000
14.71%
APOLLOTYRE 30-Oct-14 CE 240.00 0.65 -0.05
-7.14%
1.20
0.45
640,000 320 5.31 814,000 120,000
17.29%
ALBK 30-Oct-14 CE 105.00 3.60 -0.35
-8.86%
5.30
2.80
624,000 156 23.59 648,000 28,000
4.52%
IDEA 30-Oct-14 CE 165.00 1.55 -0.65
-29.55%
2.70
1.40
610,000 305 11.96 364,000 -44,000
-10.78%
RPOWER 30-Oct-14 CE 77.50 0.40 0.05
14.29%
0.55
0.35
608,000 152 2.80 556,000 0
0.00%
DLF 30-Oct-14 CE 110.00 12.00 -1.45
-10.78%
14.05
8.65
606,000 303 70.17 1,298,000 -266,000
-17.01%
UNITECH 27-Nov-14 CE 17.50 1.75 -0.05
-2.78%
1.95
1.65
595,000 35 10.71 459,000 289,000
170.00%
SSLT 30-Oct-14 CE 260.00 1.70 -0.25
-12.82%
2.80
1.30
590,000 295 11.45 420,000 -4,000
-0.94%
TATASTEEL 30-Oct-14 CE 500.00 0.60 -0.10
-14.29%
1.00
0.50
581,000 581 3.95 1,916,000 -91,000
-4.53%
ADANIPORTS 30-Oct-14 CE 270.00 4.75 1.80
61.02%
5.10
3.00
580,000 290 24.01 336,000 -78,000
-18.84%
RELIANCE 30-Oct-14 CE 980.00 2.50 0.65
35.14%
3.65
1.60
570,000 2,280 17.04 1,268,500 -108,500
-7.88%
BANKNIFTY 30-Oct-14 CE 17,000.00 14.75 -1.85
-11.14%
29.70
11.65
567,575 22,703 94.79 311,475 6,150
2.01%
NIFTY 27-Nov-14 CE 8,400.00 16.20 4.00
32.79%
17.50
12.90
566,050 11,321 83.95 824,200 148,000
21.89%
HDFCBANK 30-Oct-14 CE 900.00 8.95 -3.30
-26.94%
16.00
8.10
565,500 1,131 62.94 585,500 -230,000
-28.20%
ASIANPAINT 30-Oct-14 CE 660.00 5.40 -2.65
-32.92%
12.60
3.25
561,000 1,122 45.44 221,000 142,000
179.75%
COALINDIA 30-Oct-14 CE 360.00 2.40 -1.45
-37.66%
4.50
2.20
554,000 554 15.18 779,000 -104,000
-11.78%
ITC 30-Oct-14 CE 360.00 1.20 -1.20
-50.00%
2.70
1.10
552,000 552 9.38 765,000 117,000
18.06%
TATAGLOBAL 30-Oct-14 CE 160.00 1.10 -0.10
-8.33%
1.65
0.95
544,000 272 7.13 1,364,000 36,000
2.71%
NIFTY 24-Dec-14 CE 8,500.00 39.25 10.45
36.28%
41.00
31.00
542,100 10,842 189.08 2,754,650 299,400
12.19%
NHPC 27-Nov-14 CE 20.00 1.05 0.35
50.00%
1.05
0.80
540,000 45 4.97 660,000 204,000
44.74%
NTPC 30-Oct-14 CE 145.00 2.80 -0.85
-23.29%
4.25
2.20
540,000 270 16.85 1,066,000 -28,000
-2.56%
INDIACEM 30-Oct-14 CE 115.00 1.55 0.25
19.23%
2.00
1.25
524,000 131 8.65 756,000 64,000
9.25%
SYNDIBANK 30-Oct-14 CE 120.00 1.30 -0.15
-10.34%
2.00
0.95
524,000 131 7.49 1,084,000 36,000
3.44%
JPASSOCIAT 30-Oct-14 CE 37.50 0.05 0.00
0.00%
0.10
0.05
520,000 65 0.26 1,056,000 8,000
0.76%
ASHOKLEY 30-Oct-14 CE 42.50 2.30 -0.10
-4.17%
2.75
2.25
517,000 47 12.93 1,452,000 -209,000
-12.58%
KOTAKBANK 30-Oct-14 CE 1,060.00 16.00 12.90
416.13%
17.85
5.10
512,500 1,025 65.96 69,500 33,500
93.06%
INFY 30-Oct-14 CE 3,800.00 33.60 4.15
14.09%
45.00
30.00
508,125 4,065 181.35 314,250 -48,000
-13.25%
SBIN 30-Oct-14 CE 2,650.00 11.75 -6.75
-36.49%
27.70
10.70
507,625 4,061 82.59 256,375 51,250
24.98%
CROMPGREAV 30-Oct-14 CE 220.00 0.30 -0.10
-25.00%
0.40
0.25
502,000 251 1.56 1,302,000 -16,000
-1.21%
LT 30-Oct-14 CE 1,600.00 5.75 1.90
49.35%
10.00
4.25
501,250 2,005 27.87 588,250 -5,000
-0.84%
ALBK 30-Oct-14 CE 115.00 0.30 -0.25
-45.45%
0.85
0.25
500,000 125 2.10 796,000 -12,000
-1.49%
ITC 30-Oct-14 CE 400.00 0.05 -0.10
-66.67%
0.15
0.05
492,000 492 0.39 555,000 -377,000
-40.45%
TATAMTRDVR 30-Oct-14 CE 320.00 7.80 1.65
26.83%
9.35
6.50
492,000 246 38.57 314,000 -68,000
-17.80%
JPASSOCIAT 30-Oct-14 CE 27.50 2.80 -0.20
-6.67%
3.20
2.35
488,000 61 12.88 1,768,000 48,000
2.79%
IDFC 27-Nov-14 CE 150.00 4.00 0.10
2.56%
4.80
3.80
484,000 242 20.62 432,000 284,000
191.89%
ARVIND 30-Oct-14 CE 320.00 1.20 -0.05
-4.00%
1.85
1.05
480,000 240 6.86 574,000 -68,000
-10.59%
CIPLA 30-Oct-14 CE 620.00 14.90 7.50
101.35%
17.00
7.45
478,000 478 56.79 139,000 -65,000
-31.86%
RELIANCE 30-Oct-14 CE 1,000.00 1.35 0.15
12.50%
2.00
1.20
476,000 1,904 7.85 1,929,250 -76,750
-3.83%
NIFTY 30-Oct-14 CE 8,250.00 1.80 -0.30
-14.29%
3.00
1.60
469,250 9,385 9.62 311,150 -30,850
-9.02%
IDBI 30-Oct-14 CE 65.00 2.65 0.35
15.22%
2.80
1.70
468,000 117 10.53 540,000 -116,000
-17.68%
L&TFH 30-Oct-14 CE 75.00 0.15 0.00
0.00%
0.25
0.10
460,000 115 0.78 1,636,000 32,000
2.00%
TATAPOWER 30-Oct-14 CE 90.00 0.60 -0.20
-25.00%
0.90
0.50
460,000 115 2.99 1,384,000 104,000
8.13%
AXISBANK 30-Oct-14 CE 440.00 1.55 -0.25
-13.89%
2.50
1.05
460,000 368 7.18 453,750 91,250
25.17%
APOLLOTYRE 30-Oct-14 CE 210.00 12.65 1.70
15.53%
15.40
10.30
458,000 229 60.14 396,000 -8,000
-1.98%
INDIACEM 30-Oct-14 CE 120.00 0.75 0.15
25.00%
0.95
0.60
452,000 113 3.34 884,000 -156,000
-15.00%
TATAMTRDVR 30-Oct-14 CE 330.00 3.45 0.75
27.78%
4.55
2.85
452,000 226 17.13 286,000 58,000
25.44%
BHEL 30-Oct-14 CE 260.00 0.50 0.05
11.11%
0.85
0.35
450,000 225 2.66 290,000 104,000
55.91%
HINDPETRO 30-Oct-14 CE 520.00 9.00 -1.20
-11.76%
13.50
7.30
449,000 449 42.52 445,000 -22,000
-4.71%
IDEA 30-Oct-14 CE 160.00 3.30 -0.90
-21.43%
5.00
2.70
448,000 224 18.77 434,000 -88,000
-16.86%
BANKINDIA 30-Oct-14 CE 270.00 3.90 -0.65
-14.29%
6.05
3.00
447,000 447 17.92 423,000 68,000
19.15%
HINDALCO 30-Oct-14 CE 170.00 0.20 -0.05
-20.00%
0.30
0.10
444,000 222 0.80 942,000 -108,000
-10.29%
IDEA 30-Oct-14 CE 170.00 0.70 -0.20
-22.22%
1.20
0.60
444,000 222 3.91 836,000 -78,000
-8.53%
SSLT 30-Oct-14 CE 270.00 0.65 -0.15
-18.75%
1.15
0.50
444,000 222 3.33 642,000 54,000
9.18%
IDFC 30-Oct-14 CE 140.00 6.65 0.55
9.02%
7.90
6.00
432,000 216 29.33 1,252,000 -136,000
-9.80%
NIFTY 27-Nov-14 CE 8,500.00 8.40 2.15
34.40%
13.00
5.45
428,350 8,567 30.07 854,800 112,750
15.19%
WIPRO 30-Oct-14 CE 600.00 9.05 2.00
28.37%
10.35
6.95
427,000 854 36.85 546,500 -48,500
-8.15%
LT 30-Oct-14 CE 1,500.00 57.75 22.40
63.37%
62.50
40.75
426,250 1,705 213.38 235,500 -93,250
-28.37%
IFCI 30-Oct-14 CE 32.50 2.60 0.35
15.56%
2.75
2.40
423,000 47 10.79 963,000 -297,000
-23.57%
ADANIPORTS 30-Oct-14 CE 260.00 10.65 3.90
57.78%
11.05
7.45
422,000 211 40.09 162,000 -38,000
-19.00%
RELCAPITAL 30-Oct-14 CE 500.00 2.10 0.75
55.56%
2.70
1.50
422,000 422 9.41 529,000 41,000
8.40%
BANKNIFTY 30-Oct-14 CE 16,900.00 24.00 -1.20
-4.76%
59.05
17.35
416,200 16,648 105.92 102,075 24,225
31.12%
TCS 30-Oct-14 CE 2,500.00 14.10 0.30
2.17%
23.55
13.10
415,875 3,327 66.91 486,000 -49,125
-9.18%
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%
UNIONBANK 30-Oct-14 CE 220.00 5.40 0.20
3.85%
7.30
3.95
412,000 206 20.89 592,000 88,000
17.46%
YESBANK 30-Oct-14 CE 620.00 12.70 -2.30
-15.33%
18.05
10.15
409,000 409 54.77 460,000 24,000
5.50%
HDIL 30-Oct-14 CE 80.00 0.90 -0.20
-18.18%
1.45
0.65
408,000 51 4.12 1,832,000 -72,000
-3.78%
IDBI 30-Oct-14 CE 70.00 0.45 0.00
0.00%
0.60
0.30
408,000 102 1.67 1,100,000 12,000
1.10%
SAIL 30-Oct-14 CE 82.50 1.85 0.05
2.78%
2.20
1.10
404,000 101 6.63 336,000 28,000
9.09%
PFC 30-Oct-14 CE 270.00 7.65 -1.75
-18.62%
8.50
4.75
402,000 201 25.49 152,000 22,000
16.92%
YESBANK 30-Oct-14 CE 640.00 4.55 -1.80
-28.35%
8.05
3.80
402,000 402 22.63 248,000 43,000
20.98%
INFY 30-Oct-14 CE 3,900.00 7.30 -1.25
-14.62%
12.00
6.05
398,875 3,191 34.66 330,750 -41,375
-11.12%
POWERGRID 30-Oct-14 CE 140.00 1.75 -0.40
-18.60%
2.70
1.35
398,000 199 8.40 1,338,000 -38,000
-2.76%
TATAMOTORS 30-Oct-14 CE 550.00 0.95 0.30
46.15%
1.15
0.70
398,000 398 3.58 482,000 -40,000
-7.66%
NIFTY 27-Nov-14 CE 7,900.00 221.70 38.80
21.21%
240.00
205.00
397,450 7,949 851.46 762,150 60,450
8.61%
RELINFRA 30-Oct-14 CE 600.00 6.60 -0.70
-9.59%
9.25
5.50
396,000 792 29.19 485,000 106,000
27.97%
CIPLA 30-Oct-14 CE 630.00 9.80 4.85
97.98%
11.50
5.85
395,000 395 31.32 132,000 -17,000
-11.41%
VOLTAS 30-Oct-14 CE 260.00 1.15 0.45
64.29%
1.40
0.70
384,000 192 4.34 434,000 -20,000
-4.41%
HDFCBANK 30-Oct-14 CE 910.00 5.25 -2.75
-34.38%
12.00
5.00
383,500 767 25.81 238,500 68,500
40.29%
NIFTY 24-Dec-14 CE 7,900.00 315.50 40.90
14.89%
322.85
297.30
381,050 7,621 1,177.18 2,173,100 -1,600
-0.07%
ASIANPAINT 30-Oct-14 CE 650.00 7.95 -4.25
-34.84%
17.90
5.00
377,500 755 41.60 86,000 1,000
1.18%
ANDHRABANK 30-Oct-14 CE 80.00 0.55 -0.10
-15.38%
0.85
0.45
372,000 93 2.34 720,000 56,000
8.43%
FEDERALBNK 30-Oct-14 CE 150.00 0.75 0.00
0.00%
1.15
0.55
368,000 92 3.05 812,000 52,000
6.84%
ADANIENT 30-Oct-14 CE 480.00 8.20 3.35
69.07%
9.60
5.40
365,000 365 28.76 190,000 -8,000
-4.04%
RELIANCE 27-Nov-14 CE 1,000.00 11.60 1.75
17.77%
14.00
9.75
361,250 1,445 45.08 514,500 90,500
21.34%
HDIL 30-Oct-14 CE 85.00 0.30 -0.10
-25.00%
0.50
0.25
360,000 45 1.19 2,872,000 -144,000
-4.77%
PFC 30-Oct-14 CE 290.00 1.15 -0.75
-39.47%
4.00
0.75
358,000 179 5.37 184,000 44,000
31.43%
IDBI 30-Oct-14 CE 67.50 1.25 0.10
8.70%
1.50
0.85
356,000 89 3.81 188,000 28,000
17.50%
RPOWER 30-Oct-14 CE 70.00 3.45 0.55
18.97%
4.00
2.65
356,000 89 12.85 824,000 -172,000
-17.27%
ADANIPOWER 30-Oct-14 CE 47.50 0.30 -0.05
-14.29%
0.50
0.25
352,000 44 1.34 1,456,000 -128,000
-8.08%
UPL 30-Oct-14 CE 340.00 4.65 1.00
27.40%
5.05
2.40
350,000 175 13.06 176,000 -56,000
-24.14%
ITC 30-Oct-14 CE 355.00 2.25 -1.75
-43.75%
4.20
2.15
342,000 342 10.16 190,000 98,000
106.52%
UNIONBANK 30-Oct-14 CE 230.00 1.90 -0.15
-7.32%
3.00
1.25
342,000 171 6.67 414,000 36,000
9.52%
ITC 30-Oct-14 CE 380.00 0.20 -0.20
-50.00%
0.50
0.15
337,000 337 0.78 1,237,000 112,000
9.96%
PNB 30-Oct-14 CE 940.00 12.20 -1.00
-7.58%
17.55
9.15
336,000 672 41.13 172,000 -39,000
-18.48%
KOTAKBANK 30-Oct-14 CE 1,040.00 28.05 20.90
292.31%
31.00
8.55
332,000 664 66.20 60,000 -28,500
-32.20%
TVSMOTOR 30-Oct-14 CE 270.00 1.55 -1.20
-43.64%
2.95
1.25
330,000 165 6.57 200,000 44,000
28.21%
AUROPHARMA 30-Oct-14 CE 1,000.00 8.85 1.70
23.78%
10.45
6.65
325,000 650 30.13 301,500 30,500
11.25%
SAIL 30-Oct-14 CE 90.00 0.25 -0.05
-16.67%
0.35
0.15
324,000 81 0.84 344,000 124,000
56.36%
ARVIND 30-Oct-14 CE 330.00 0.55 -0.05
-8.33%
0.90
0.50
322,000 161 2.06 598,000 -16,000
-2.61%
EXIDEIND 30-Oct-14 CE 170.00 0.50 0.15
42.86%
0.70
0.35
320,000 160 1.70 464,000 -36,000
-7.20%
AUROPHARMA 30-Oct-14 CE 980.00 15.05 3.35
28.63%
17.60
11.25
317,500 635 48.90 164,000 8,500
5.47%
JINDALSTEL 30-Oct-14 CE 190.00 0.85 0.55
183.33%
1.20
0.20
316,000 316 1.77 398,000 -9,000
-2.21%
GMRINFRA 30-Oct-14 CE 25.00 0.10 0.00
0.00%
0.15
0.05
310,000 31 0.31 2,620,000 50,000
1.95%
SSLT 30-Oct-14 CE 280.00 0.35 -0.05
-12.50%
0.60
0.25
310,000 155 1.05 596,000 -6,000
-1.00%
ZEEL 30-Oct-14 CE 340.00 5.95 1.15
23.96%
9.25
3.90
309,000 309 20.95 146,000 -4,000
-2.67%
ADANIPOWER 30-Oct-14 CE 50.00 0.10 -0.05
-33.33%
0.20
0.10
304,000 38 0.33 2,296,000 192,000
9.13%
KTKBANK 30-Oct-14 CE 115.00 4.20 1.40
50.00%
4.65
3.00
304,000 152 11.80 484,000 58,000
13.62%
L&TFH 30-Oct-14 CE 65.00 3.30 0.95
40.43%
4.25
2.25
304,000 76 10.03 332,000 -64,000
-16.16%
UPL 30-Oct-14 CE 350.00 2.15 0.50
30.30%
2.35
0.95
302,000 151 4.68 284,000 -66,000
-18.86%
DLF 30-Oct-14 CE 180.00 0.05 -0.05
-50.00%
0.05
0.05
300,000 150 0.15 1,482,000 -4,000
-0.27%
UPL 30-Oct-14 CE 330.00 9.55 3.05
46.92%
10.00
5.75
300,000 150 22.02 124,000 -24,000
-16.22%
RCOM 30-Oct-14 CE 115.00 0.20 0.00
0.00%
0.20
0.10
298,000 149 0.51 602,000 -28,000
-4.44%
AMBUJACEM 30-Oct-14 CE 220.00 2.10 0.55
35.48%
2.65
1.85
296,000 148 6.45 358,000 -4,000
-1.10%
ICICIBANK 30-Oct-14 CE 1,580.00 18.10 -4.65
-20.44%
28.00
15.85
294,000 1,176 58.89 135,000 92,250
215.79%
JINDALSTEL 27-Nov-14 CE 160.00 11.75 5.70
94.21%
15.50
5.85
294,000 294 26.96 208,000 131,000
170.13%
UNITECH 30-Oct-14 CE 22.50 0.05 0.00
0.00%
0.05
0.05
289,000 17 0.14 14,331,000 17,000
0.12%
EXIDEIND 30-Oct-14 CE 155.00 3.75 1.35
56.25%
5.35
2.60
288,000 144 11.72 78,000 -34,000
-30.36%
TATASTEEL 30-Oct-14 CE 490.00 0.90 -0.20
-18.18%
1.50
0.85
287,000 287 3.10 554,000 150,000
37.13%
PETRONET 30-Oct-14 CE 200.00 2.60 0.95
57.58%
3.35
2.20
286,000 143 7.95 270,000 14,000
5.47%
SAIL 30-Oct-14 CE 75.00 7.45 0.40
5.67%
7.60
6.00
284,000 71 18.55 476,000 -184,000
-27.88%
IRB 30-Oct-14 CE 230.00 18.00 3.15
21.21%
19.00
16.85
280,000 70 50.48 360,000 -168,000
-31.82%
ANDHRABANK 30-Oct-14 CE 75.00 2.20 0.10
4.76%
2.65
1.70
276,000 69 5.82 476,000 28,000
6.25%
HAVELLS 30-Oct-14 CE 280.00 2.20 -4.40
-66.67%
9.75
1.75
275,000 220 11.94 66,250 -6,250
-8.62%
HDIL 30-Oct-14 CE 90.00 0.15 -0.05
-25.00%
0.20
0.10
272,000 34 0.35 2,744,000 -144,000
-4.99%
TATASTEEL 30-Oct-14 CE 450.00 13.10 0.20
1.55%
16.70
11.10
272,000 272 37.67 448,000 -51,000
-10.22%
HDFC 30-Oct-14 CE 1,060.00 4.80 -0.95
-16.52%
9.70
2.75
271,000 1,084 12.60 179,500 14,750
8.95%
JPPOWER 30-Oct-14 CE 15.00 0.05 -0.05
-50.00%
0.10
0.05
270,000 18 0.16 5,040,000 -75,000
-1.47%
UCOBANK 30-Oct-14 CE 85.00 0.85 0.05
6.25%
1.00
0.55
268,000 67 2.01 492,000 0
0.00%
NIFTY 30-Oct-14 CE 7,700.00 312.80 64.00
25.72%
319.50
292.25
267,350 5,347 810.52 325,000 -76,300
-19.01%
IRB 30-Oct-14 CE 270.00 0.50 0.10
25.00%
0.65
0.40
264,000 66 1.40 468,000 36,000
8.33%
L&TFH 27-Nov-14 CE 70.00 2.10 0.45
27.27%
2.60
1.50
264,000 66 5.54 248,000 120,000
93.75%
RELINFRA 30-Oct-14 CE 580.00 13.35 -0.50
-3.61%
19.05
10.80
263,500 527 37.31 240,000 32,500
15.66%
PNB 30-Oct-14 CE 960.00 6.05 -1.15
-15.97%
9.00
4.65
261,000 522 15.97 224,000 -9,500
-4.07%
WIPRO 30-Oct-14 CE 590.00 12.65 2.90
29.74%
14.15
10.05
260,500 521 31.99 147,000 -7,500
-4.85%
TATAGLOBAL 30-Oct-14 CE 165.00 0.40 -0.10
-20.00%
0.75
0.30
260,000 130 1.25 1,016,000 -36,000
-3.42%
HDFC 30-Oct-14 CE 1,020.00 21.10 1.40
7.11%
25.90
14.15
259,500 1,038 48.84 106,750 2,000
1.91%
JINDALSTEL 30-Oct-14 CE 200.00 0.40 0.15
60.00%
0.55
0.15
258,000 258 0.67 999,000 33,000
3.42%
CIPLA 30-Oct-14 CE 640.00 6.35 3.35
111.67%
7.15
3.70
256,000 256 13.39 121,000 -41,000
-25.31%
JISLJALEQS 30-Oct-14 CE 85.00 1.25 -0.15
-10.71%
1.45
0.75
256,000 64 2.69 436,000 -40,000
-8.40%
IDFC 30-Oct-14 CE 135.00 11.00 0.80
7.84%
12.45
11.00
252,000 126 30.52 554,000 -126,000
-18.53%
UCOBANK 30-Oct-14 CE 80.00 2.70 0.00
0.00%
3.25
2.05
252,000 63 6.63 440,000 16,000
3.77%
BHARTIARTL 30-Oct-14 CE 420.00 3.10 -1.20
-27.91%
5.35
2.70
251,000 251 10.97 200,000 -15,000
-6.98%
HDFCBANK 30-Oct-14 CE 920.00 3.00 -2.30
-43.40%
6.45
2.80
251,000 502 10.42 353,500 -46,000
-11.51%
HEROMOTOCO 30-Oct-14 CE 3,100.00 53.70 38.95
264.07%
58.00
19.50
250,375 2,003 118.03 69,125 -15,625
-18.44%
AUROPHARMA 30-Oct-14 CE 960.00 25.00 6.85
37.74%
27.50
18.45
250,000 500 61.05 117,000 -41,500
-26.18%
ONGC 30-Oct-14 CE 430.00 0.75 -0.80
-51.61%
1.85
0.60
247,000 247 2.37 565,000 45,000
8.65%
CIPLA 30-Oct-14 CE 610.00 21.10 9.70
85.09%
24.35
12.35
246,000 246 41.55 60,000 -64,000
-51.61%
WIPRO 30-Oct-14 CE 580.00 16.55 3.30
24.91%
18.95
14.20
243,500 487 39.67 135,500 -27,000
-16.62%
HAVELLS 30-Oct-14 CE 290.00 1.00 -2.95
-74.68%
5.00
0.85
241,250 193 5.16 91,250 42,500
87.18%
ITC 30-Oct-14 CE 350.00 4.25 -2.10
-33.07%
6.75
4.00
240,000 240 11.78 198,000 31,000
18.56%
UNITECH 27-Nov-14 CE 22.50 0.40 -0.05
-11.11%
0.50
0.40
238,000 14 1.05 425,000 102,000
31.58%
HINDPETRO 30-Oct-14 CE 540.00 3.00 -0.70
-18.92%
5.10
2.35
235,000 235 8.18 328,000 35,000
11.95%
DLF 27-Nov-14 CE 120.00 10.55 -0.70
-6.22%
11.85
8.30
232,000 116 23.97 210,000 10,000
5.00%
RCOM 30-Oct-14 CE 107.50 0.65 -0.10
-13.33%
0.95
0.60
232,000 116 1.90 252,000 22,000
9.57%
SBIN 30-Oct-14 CE 2,700.00 5.05 -3.35
-39.88%
12.40
4.50
230,875 1,847 17.11 248,750 2,750
1.12%
GMRINFRA 30-Oct-14 CE 20.00 1.55 -0.15
-8.82%
1.90
1.40
230,000 23 3.73 3,010,000 -70,000
-2.27%
BANKNIFTY 30-Oct-14 CE 16,400.00 178.75 -1.85
-1.02%
265.00
143.25
229,600 9,184 435.51 120,500 17,025
16.45%
ONGC 30-Oct-14 CE 440.00 0.45 -0.50
-52.63%
1.00
0.40
229,000 229 1.26 681,000 -17,000
-2.44%
TATAMTRDVR 30-Oct-14 CE 340.00 1.30 0.10
8.33%
1.95
1.05
226,000 113 3.44 252,000 6,000
2.44%
KOTAKBANK 30-Oct-14 CE 1,080.00 7.60 5.65
289.74%
9.55
1.80
224,000 448 14.83 42,000 28,500
211.11%
NIFTY 30-Oct-14 CE 7,850.00 166.05 49.75
42.78%
200.00
149.50
220,650 4,413 348.87 227,900 -6,900
-2.94%
MARUTI 30-Oct-14 CE 3,200.00 40.65 30.05
283.49%
44.25
11.20
220,000 1,760 67.12 66,750 14,750
28.37%
APOLLOTYRE 30-Oct-14 CE 250.00 0.30 0.00
0.00%
0.50
0.20
214,000 107 0.73 376,000 -48,000
-11.32%
CAIRN 30-Oct-14 CE 295.00 2.40 0.75
45.45%
2.55
0.95
214,000 214 4.07 163,000 84,000
106.33%
RELIANCE 27-Nov-14 CE 960.00 24.65 4.65
23.25%
27.25
20.20
212,750 851 54.00 183,500 3,250
1.80%
NIFTY 24-Dec-14 CE 8,700.00 11.25 2.10
22.95%
12.90
8.60
210,600 4,212 21.25 804,400 98,950
14.03%
SKSMICRO 30-Oct-14 CE 320.00 5.60 -1.70
-23.29%
8.00
4.90
209,000 209 13.21 110,000 -31,000
-21.99%
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%
TCS 30-Oct-14 CE 2,550.00 5.95 -0.30
-4.80%
11.10
5.35
208,250 1,666 14.54 220,625 -4,625
-2.05%
CENTURYTEX 30-Oct-14 CE 540.00 7.40 0.80
12.12%
9.85
6.05
207,000 207 17.26 161,000 14,000
9.52%
NIFTY 24-Dec-14 CE 8,600.00 21.85 6.05
38.29%
23.25
16.00
206,900 4,138 38.09 1,252,650 151,800
13.79%
HINDALCO 30-Oct-14 CE 145.00 5.80 0.00
0.00%
8.00
4.00
206,000 103 11.80 518,000 -18,000
-3.36%
TATAGLOBAL 30-Oct-14 CE 155.00 2.95 -0.15
-4.84%
4.00
2.75
206,000 103 6.92 334,000 -12,000
-3.47%
BHEL 30-Oct-14 CE 220.00 21.70 3.90
21.91%
22.80
18.65
204,000 102 42.13 704,000 -70,000
-9.04%
TITAN 30-Oct-14 CE 400.00 7.10 1.15
19.33%
8.60
5.95
204,000 204 15.52 254,000 41,000
19.25%
BIOCON 30-Oct-14 CE 480.00 6.70 -6.70
-50.00%
8.50
4.25
201,000 402 13.04 84,000 -3,500
-4.00%
CAIRN 30-Oct-14 CE 320.00 0.50 0.20
66.67%
0.60
0.15
200,000 200 0.86 409,000 50,000
13.93%
HDIL 30-Oct-14 CE 100.00 0.05 -0.05
-50.00%
0.10
0.05
200,000 25 0.10 3,288,000 -104,000
-3.07%
KTKBANK 30-Oct-14 CE 125.00 0.65 0.15
30.00%
0.90
0.40
200,000 100 1.24 238,000 14,000
6.25%
RCOM 27-Nov-14 CE 105.00 5.85 0.60
11.43%
6.55
5.40
200,000 100 11.88 114,000 76,000
200.00%
RELIANCE 27-Nov-14 CE 940.00 34.75 6.60
23.45%
38.00
30.00
198,000 792 69.46 280,250 37,500
15.45%
NTPC 30-Oct-14 CE 147.50 1.60 -0.60
-27.27%
3.50
1.30
196,000 98 3.55 186,000 44,000
30.99%
NTPC 30-Oct-14 CE 155.00 0.20 -0.20
-50.00%
0.65
0.20
196,000 98 0.82 384,000 50,000
14.97%
ITC 30-Oct-14 CE 370.00 0.40 -0.45
-52.94%
0.70
0.35
193,000 193 0.98 830,000 -47,000
-5.36%
DISHTV 30-Oct-14 CE 57.50 0.85 0.00
0.00%
0.95
0.70
192,000 24 1.57 368,000 -48,000
-11.54%
BANKINDIA 30-Oct-14 CE 280.00 1.25 -0.45
-26.47%
2.80
0.90
190,000 190 2.60 465,000 21,000
4.73%
EXIDEIND 30-Oct-14 CE 165.00 0.95 0.30
46.15%
1.40
0.45
190,000 95 1.98 174,000 -14,000
-7.45%
GODREJIND 30-Oct-14 CE 290.00 7.15 -0.15
-2.05%
8.50
6.00
190,000 190 14.23 185,000 86,000
86.87%
IDEA 30-Oct-14 CE 175.00 0.30 -0.05
-14.29%
0.45
0.25
190,000 95 0.63 292,000 -4,000
-1.35%
ITC 30-Oct-14 CE 365.00 0.65 -0.75
-53.57%
1.50
0.60
190,000 190 1.77 252,000 31,000
14.03%
CANBK 30-Oct-14 CE 400.00 3.25 -2.10
-39.25%
6.00
2.85
188,000 188 7.20 195,000 17,000
9.55%
ADANIPORTS 30-Oct-14 CE 280.00 1.65 0.50
43.48%
2.00
1.15
188,000 94 2.99 288,000 -20,000
-6.49%
TCS 30-Oct-14 CE 2,600.00 2.90 -0.55
-15.94%
5.45
2.70
186,875 1,495 6.67 493,000 -9,125
-1.82%
BANKBARODA 30-Oct-14 CE 900.00 9.55 -1.80
-15.86%
15.95
9.00
184,500 369 20.77 245,500 29,000
13.39%
DLF 30-Oct-14 CE 160.00 0.05 -0.10
-66.67%
0.15
0.05
182,000 91 0.18 2,284,000 76,000
3.44%
ICICIBANK 30-Oct-14 CE 1,620.00 6.80 -2.50
-26.88%
14.00
6.00
181,750 727 14.47 79,500 55,750
234.74%
INFY 30-Oct-14 CE 3,850.00 16.65 1.65
11.00%
23.55
13.40
179,375 1,435 31.64 172,375 2,000
1.17%
MARUTI 30-Oct-14 CE 3,100.00 102.40 66.45
184.84%
107.70
37.05
177,000 1,416 117.94 57,375 -16,000
-21.81%
DISHTV 30-Oct-14 CE 60.00 0.30 0.00
0.00%
0.40
0.25
176,000 22 0.53 768,000 0
0.00%
IBREALEST 30-Oct-14 CE 70.00 0.35 -0.40
-53.33%
0.55
0.30
176,000 44 0.65 876,000 -56,000
-6.01%
PFC 30-Oct-14 CE 300.00 0.45 -0.35
-43.75%
1.30
0.30
176,000 88 0.97 154,000 -44,000
-22.22%
SYNDIBANK 30-Oct-14 CE 125.00 0.35 -0.10
-22.22%
0.50
0.25
176,000 44 0.62 412,000 -28,000
-6.36%
NIFTY 24-Dec-14 CE 8,400.00 59.05 12.10
25.77%
62.70
50.15
172,800 3,456 92.36 422,350 144,000
51.73%
HINDALCO 30-Oct-14 CE 165.00 0.35 -0.10
-22.22%
0.55
0.25
172,000 86 0.60 422,000 -26,000
-5.80%
POWERGRID 30-Oct-14 CE 145.00 0.55 -0.15
-21.43%
0.90
0.40
172,000 86 1.03 534,000 -52,000
-8.87%
IFCI 30-Oct-14 CE 40.00 0.10 0.05
100.00%
0.10
0.05
171,000 19 0.10 5,076,000 -135,000
-2.59%
BIOCON 30-Oct-14 CE 500.00 2.15 -3.90
-64.46%
2.95
0.60
169,000 338 3.50 178,000 -38,500
-17.78%
CAIRN 30-Oct-14 CE 285.00 6.40 2.65
70.67%
6.70
1.20
169,000 169 7.74 80,000 22,000
37.93%
HDFCBANK 30-Oct-14 CE 890.00 14.80 -2.35
-13.70%
18.75
13.60
168,500 337 25.76 78,500 -72,500
-48.01%
IRB 30-Oct-14 CE 220.00 27.10 3.70
15.81%
28.80
26.50
168,000 42 46.45 208,000 -40,000
-16.13%
IOB 30-Oct-14 CE 60.00 1.90 0.10
5.56%
1.95
1.30
168,000 21 2.81 328,000 8,000
2.50%
IOC 27-Nov-14 CE 370.00 12.40 -15.90
-56.18%
13.05
11.50
168,000 168 20.85 164,000 164,000
0.00%
NHPC 27-Nov-14 CE 25.00 0.10 0.00
0.00%
0.10
0.05
168,000 14 0.13 180,000 72,000
66.67%
TCS 30-Oct-14 CE 2,450.00 32.55 2.70
9.05%
46.20
30.25
167,125 1,337 59.08 165,500 -13,750
-7.67%
MARUTI 30-Oct-14 CE 3,150.00 66.10 46.20
232.16%
70.00
20.00
166,375 1,331 77.80 28,500 9,125
47.10%
PNB 30-Oct-14 CE 980.00 2.55 -1.00
-28.17%
4.40
1.75
166,000 332 4.68 186,000 -29,500
-13.69%
TATAGLOBAL 30-Oct-14 CE 170.00 0.25 -0.05
-16.67%
0.35
0.20
166,000 83 0.43 1,164,000 32,000
2.83%
ASHOKLEY 27-Nov-14 CE 45.00 2.10 -0.20
-8.70%
2.45
2.05
165,000 15 3.71 330,000 110,000
50.00%
SUNPHARMA 30-Oct-14 CE 810.00 13.50 2.30
20.54%
18.45
12.00
165,000 330 25.56 139,500 25,000
21.83%
ANDHRABANK 30-Oct-14 CE 85.00 0.15 -0.05
-25.00%
0.25
0.15
164,000 41 0.31 356,000 -8,000
-2.20%
IDFC 27-Nov-14 CE 145.00 6.35 0.30
4.96%
7.10
6.15
164,000 82 10.86 440,000 -44,000
-9.09%
IDFC 30-Oct-14 CE 160.00 0.20 0.00
0.00%
0.25
0.15
164,000 82 0.34 676,000 2,000
0.30%
TCS 30-Oct-14 CE 2,700.00 1.75 -0.05
-2.78%
2.70
1.50
161,750 1,294 2.93 534,625 -22,625
-4.06%
BPCL 30-Oct-14 CE 700.00 7.45 -1.75
-19.02%
11.25
6.40
161,500 323 13.53 231,000 14,500
6.70%
HDIL 27-Nov-14 CE 125.00 0.05 0.00
0.00%
0.05
0.05
160,000 20 0.08 568,000 -160,000
-21.98%
LICHSGFIN 30-Oct-14 CE 330.00 12.85 3.85
42.78%
14.75
9.50
160,000 160 18.90 182,000 -32,000
-14.95%
NTPC 27-Nov-14 CE 160.00 0.95 -0.15
-13.64%
2.50
0.80
160,000 80 1.58 128,000 92,000
255.56%
PTC 30-Oct-14 CE 90.00 0.50 -0.55
-52.38%
1.30
0.40
160,000 40 1.25 428,000 20,000
4.90%
CANBK 30-Oct-14 CE 390.00 6.50 -3.20
-32.99%
10.75
5.40
159,000 159 11.38 110,000 29,000
35.80%
YESBANK 30-Oct-14 CE 600.00 26.60 -1.75
-6.17%
33.85
22.75
158,000 158 41.95 258,000 -30,000
-10.42%
JSWSTEEL 30-Oct-14 CE 1,200.00 22.00 5.90
36.65%
27.70
14.45
156,250 625 30.73 52,500 -35,250
-40.17%
RECLTD 30-Oct-14 CE 280.00 8.45 -1.90
-18.36%
10.50
5.10
156,000 156 11.37 182,000 -3,000
-1.62%
VOLTAS 30-Oct-14 CE 230.00 14.20 6.20
77.50%
14.50
9.00
156,000 78 20.03 218,000 -28,000
-11.38%
WIPRO 30-Oct-14 CE 610.00 6.30 1.50
31.25%
7.00
4.80
155,000 310 9.04 175,500 59,000
50.64%
M&MFIN 30-Oct-14 CE 290.00 3.20 -1.60
-33.33%
5.70
2.30
154,000 154 5.79 118,000 59,000
100.00%
AXISBANK 30-Oct-14 CE 450.00 0.50 -0.15
-23.08%
0.85
0.40
153,750 123 0.88 251,250 -21,250
-7.80%
ADANIENT 30-Oct-14 CE 460.00 19.65 7.35
59.76%
20.90
14.20
153,000 153 27.43 97,000 -37,000
-27.61%
MOTHERSUMI 30-Oct-14 CE 400.00 7.35 1.35
22.50%
10.50
6.60
153,000 153 13.19 165,000 -32,000
-16.24%
BHARTIARTL 30-Oct-14 CE 410.00 6.65 -1.80
-21.30%
10.35
6.05
152,000 152 13.03 218,000 8,000
3.81%
NIFTY 24-Dec-14 CE 9,000.00 5.30 0.10
1.92%
6.80
4.35
151,200 3,024 8.57 1,646,900 84,450
5.40%
JPPOWER 27-Nov-14 CE 15.00 0.30 0.00
0.00%
0.35
0.25
150,000 10 0.47 435,000 90,000
26.09%
IOC 30-Oct-14 CE 380.00 2.00 -3.00
-60.00%
6.10
1.50
149,000 149 4.29 89,000 1,000
1.14%
ARVIND 27-Nov-14 CE 300.00 14.00 1.65
13.36%
15.00
12.90
148,000 74 21.30 144,000 -2,000
-1.37%
SSLT 30-Oct-14 CE 240.00 10.95 -0.15
-1.35%
14.00
9.95
148,000 74 17.70 552,000 -16,000
-2.82%
ADANIPORTS 27-Nov-14 CE 280.00 8.05 1.70
26.77%
8.50
6.00
146,000 73 10.37 120,000 116,000
2,900.00%
RCOM 30-Oct-14 CE 102.50 2.50 0.00
0.00%
3.00
2.25
146,000 73 3.80 256,000 -14,000
-5.19%
NIFTY 30-Oct-14 CE 7,600.00 411.60 66.20
19.17%
416.00
389.95
145,300 2,906 584.41 198,900 -51,200
-20.47%
DLF 30-Oct-14 CE 145.00 0.20 -0.20
-50.00%
0.45
0.15
144,000 72 0.40 354,000 24,000
7.27%
JISLJALEQS 30-Oct-14 CE 90.00 0.40 0.00
0.00%
0.45
0.30
144,000 36 0.50 712,000 -44,000
-5.82%
SYNDIBANK 30-Oct-14 CE 115.00 3.85 -0.10
-2.53%
4.90
3.00
144,000 36 5.53 416,000 0
0.00%
COALINDIA 30-Oct-14 CE 350.00 6.10 -2.00
-24.69%
7.90
5.50
143,000 143 8.94 554,000 1,000
0.18%
JINDALSTEL 27-Nov-14 CE 180.00 5.05 2.65
110.42%
7.00
2.35
143,000 143 5.22 119,000 59,000
98.33%
AXISBANK 30-Oct-14 CE 410.00 16.90 0.30
1.81%
20.00
13.25
142,500 114 23.14 382,500 -31,250
-7.55%
ASIANPAINT 30-Oct-14 CE 670.00 3.10 -2.35
-43.12%
8.40
2.10
142,000 284 7.88 73,500 38,000
107.04%
SUNPHARMA 30-Oct-14 CE 820.00 7.85 0.05
0.64%
13.00
1.75
141,500 283 14.83 147,500 13,500
10.07%
DLF 30-Oct-14 CE 190.00 0.05 0.00
0.00%
0.05
0.05
140,000 70 0.07 750,000 -12,000
-1.57%
WIPRO 30-Oct-14 CE 620.00 3.85 0.60
18.46%
4.80
3.00
139,500 279 5.30 206,000 16,500
8.71%
HAVELLS 30-Oct-14 CE 270.00 6.05 -6.00
-49.79%
17.00
4.60
138,750 111 10.89 88,750 50,000
129.03%
RECLTD 30-Oct-14 CE 290.00 4.15 -1.00
-19.42%
6.00
2.30
137,000 137 5.03 98,000 2,000
2.08%
JSWSTEEL 30-Oct-14 CE 1,250.00 6.05 1.20
24.74%
8.00
3.55
136,750 547 7.21 63,750 -4,250
-6.25%
TECHM 30-Oct-14 CE 2,400.00 18.25 -0.35
-1.88%
28.60
12.60
136,625 1,093 31.23 129,125 34,125
35.92%
JPASSOCIAT 27-Nov-14 CE 35.00 1.00 -0.05
-4.76%
1.05
0.80
136,000 17 1.28 344,000 104,000
43.33%
RECLTD 30-Oct-14 CE 300.00 2.15 -0.30
-12.24%
4.00
1.25
136,000 136 2.41 324,000 14,000
4.52%
HINDUNILVR 30-Oct-14 CE 760.00 11.95 2.45
25.79%
13.00
7.75
135,500 271 14.21 102,500 3,500
3.54%
ICICIBANK 30-Oct-14 CE 1,650.00 3.00 -1.40
-31.82%
6.95
2.60
133,500 534 4.75 136,750 6,000
4.59%
INFY 30-Oct-14 CE 4,000.00 3.55 -0.95
-21.11%
5.05
3.05
133,500 1,068 5.30 776,375 -8,125
-1.04%
LUPIN 30-Oct-14 CE 1,400.00 22.00 3.75
20.55%
23.00
13.00
133,000 532 23.97 79,500 -42,500
-34.84%
LUPIN 30-Oct-14 CE 1,380.00 33.50 8.65
34.81%
35.00
21.00
132,250 529 36.82 87,500 -31,500
-26.47%
ASHOKLEY 27-Nov-14 CE 50.00 0.80 -0.30
-27.27%
1.00
0.70
132,000 12 1.06 110,000 99,000
900.00%
ASHOKLEY 30-Oct-14 CE 40.00 4.90 0.20
4.26%
5.00
4.70
132,000 12 6.48 2,563,000 -55,000
-2.10%
UCOBANK 30-Oct-14 CE 82.50 1.70 0.20
13.33%
2.00
1.00
132,000 33 2.11 120,000 -24,000
-16.67%
RELIANCE 30-Oct-14 CE 920.00 31.05 11.35
57.61%
35.00
22.00
131,500 526 39.95 128,500 -48,500
-27.40%
NIFTY 27-Nov-14 CE 7,800.00 291.50 42.05
16.86%
305.00
272.60
130,450 2,609 372.38 281,550 50,350
21.78%
DLF 27-Nov-14 CE 130.00 6.45 -0.40
-5.84%
7.45
5.15
130,000 65 8.31 170,000 34,000
25.00%
NTPC 30-Oct-14 CE 152.50 0.40 -0.25
-38.46%
1.10
0.40
130,000 65 0.92 78,000 22,000
39.29%
VOLTAS 30-Oct-14 CE 270.00 0.50 0.15
42.86%
0.60
0.40
130,000 65 0.60 198,000 26,000
15.12%
KOTAKBANK 30-Oct-14 CE 1,100.00 3.10 2.10
210.00%
4.55
0.55
129,500 259 4.05 46,500 4,500
10.71%
COALINDIA 30-Oct-14 CE 370.00 0.80 -0.75
-48.39%
1.30
0.70
128,000 128 1.24 413,000 -29,000
-6.56%
DABUR 30-Oct-14 CE 220.00 1.40 1.00
250.00%
1.90
0.65
128,000 64 1.69 94,000 4,000
4.44%
HDIL 30-Oct-14 CE 95.00 0.10 -0.05
-33.33%
0.10
0.05
128,000 16 0.12 1,528,000 -32,000
-2.05%
RCOM 27-Nov-14 CE 110.00 3.80 0.55
16.92%
4.70
3.50
128,000 64 5.31 68,000 28,000
70.00%
YESBANK 30-Oct-14 CE 660.00 1.40 -1.00
-41.67%
2.75
1.20
127,000 127 2.25 166,000 22,000
15.28%
ADANIENT 30-Oct-14 CE 500.00 2.75 1.00
57.14%
3.35
1.90
126,000 126 3.38 146,000 -9,000
-5.81%
UPL 30-Oct-14 CE 360.00 0.80 0.10
14.29%
0.85
0.20
126,000 63 0.60 248,000 -36,000
-12.68%
ZEEL 30-Oct-14 CE 350.00 2.10 0.00
0.00%
4.55
0.95
126,000 126 3.50 111,000 1,000
0.91%
RANBAXY 30-Oct-14 CE 600.00 8.85 0.90
11.32%
13.80
7.85
125,000 125 12.94 151,000 -9,000
-5.63%
TATAMOTORS 30-Oct-14 CE 490.00 29.10 12.70
77.44%
30.00
21.00
125,000 125 31.20 231,000 -68,000
-22.74%
RPOWER 27-Nov-14 CE 75.00 3.15 0.20
6.78%
3.50
3.05
124,000 31 4.09 124,000 0
0.00%
RPOWER 30-Oct-14 CE 85.00 0.10 0.00
0.00%
0.10
0.05
124,000 31 0.11 736,000 -28,000
-3.66%
UNIONBANK 30-Oct-14 CE 210.00 12.40 1.05
9.25%
13.90
10.20
124,000 62 15.40 508,000 -70,000
-12.11%
BANKINDIA 30-Oct-14 CE 260.00 9.70 -0.60
-5.83%
12.60
7.50
123,000 123 11.38 482,000 -2,000
-0.41%
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%
ARVIND 30-Oct-14 CE 340.00 0.35 0.00
0.00%
0.50
0.30
122,000 61 0.46 398,000 -12,000
-2.93%
TVSMOTOR 30-Oct-14 CE 230.00 26.45 -3.45
-11.54%
28.25
24.00
122,000 61 32.24 202,000 -98,000
-32.67%
FEDERALBNK 30-Oct-14 CE 135.00 7.45 0.35
4.93%
8.90
5.90
120,000 30 8.78 304,000 -32,000
-9.52%
ITC 27-Nov-14 CE 370.00 3.15 -0.65
-17.11%
4.50
2.85
120,000 120 4.10 144,000 115,000
396.55%
JPPOWER 27-Nov-14 CE 12.50 1.10 0.15
15.79%
1.10
0.95
120,000 8 1.18 165,000 45,000
37.50%
HINDPETRO 30-Oct-14 CE 500.00 24.80 1.00
4.20%
29.25
21.15
119,000 119 29.27 304,000 -3,000
-0.98%
TCS 30-Oct-14 CE 2,800.00 1.35 -0.10
-6.90%
1.70
1.20
118,875 951 1.66 876,375 -47,750
-5.17%
IOC 30-Oct-14 CE 370.00 4.35 -4.65
-51.67%
11.20
3.80
118,000 118 6.95 80,000 4,000
5.26%
TATACHEM 30-Oct-14 CE 400.00 10.05 4.75
89.62%
11.65
5.35
118,000 118 8.81 64,000 -11,000
-14.67%
INFY 30-Oct-14 CE 4,100.00 2.40 -0.80
-25.00%
3.05
2.05
116,875 935 2.91 540,625 -18,750
-3.35%
ALBK 30-Oct-14 CE 130.00 0.05 0.00
0.00%
0.05
0.05
116,000 29 0.06 232,000 -16,000
-6.45%
NIFTY 24-Dec-14 CE 8,300.00 87.00 14.95
20.75%
92.10
79.70
115,800 2,316 97.97 295,950 40,400
15.81%
CANBK 30-Oct-14 CE 380.00 11.50 -4.40
-27.67%
16.60
10.00
115,000 115 14.40 154,000 9,000
6.21%
DLF 27-Nov-14 CE 140.00 3.90 -0.05
-1.27%
4.20
2.85
114,000 57 4.12 164,000 28,000
20.59%
DLF 27-Nov-14 CE 150.00 2.05 -0.05
-2.38%
2.30
1.60
114,000 57 2.23 366,000 62,000
20.39%
LICHSGFIN 30-Oct-14 CE 360.00 1.05 0.40
61.54%
1.65
0.80
114,000 114 1.31 162,000 49,000
43.36%
KOTAKBANK 30-Oct-14 CE 1,020.00 43.60 28.80
194.59%
47.90
16.00
113,000 226 35.13 48,500 -22,000
-31.21%
RELIANCE 27-Nov-14 CE 1,020.00 8.40 1.35
19.15%
9.50
6.55
113,000 452 9.41 56,750 -31,750
-35.88%
HCLTECH 30-Oct-14 CE 1,550.00 12.35 -1.00
-7.49%
17.00
9.80
112,250 449 14.77 92,250 3,750
4.24%
KTKBANK 30-Oct-14 CE 130.00 0.25 0.00
0.00%
0.35
0.20
112,000 56 0.29 290,000 -2,000
-0.68%
ASIANPAINT 30-Oct-14 CE 680.00 2.20 -1.55
-41.33%
6.00
1.50
111,500 223 3.84 96,000 34,000
54.84%
HEXAWARE 30-Oct-14 CE 190.00 3.05 -1.50
-32.97%
4.80
2.60
110,000 55 3.48 264,000 32,000
13.79%
CIPLA 30-Oct-14 CE 650.00 3.75 1.75
87.50%
4.25
2.10
110,000 110 3.38 132,000 -47,000
-26.26%
MOTHERSUMI 30-Oct-14 CE 420.00 1.70 0.20
13.33%
3.15
1.50
110,000 110 2.60 78,000 4,000
5.41%
EXIDEIND 30-Oct-14 CE 180.00 0.25 0.00
0.00%
0.30
0.20
108,000 54 0.26 388,000 -26,000
-6.28%
AMBUJACEM 30-Oct-14 CE 210.00 7.65 1.75
29.66%
8.65
6.65
108,000 54 8.12 594,000 -8,000
-1.33%
RCOM 30-Oct-14 CE 95.00 8.50 0.85
11.11%
9.00
8.40
108,000 54 9.40 594,000 -58,000
-8.90%
TATAMOTORS 30-Oct-14 CE 560.00 0.45 0.05
12.50%
0.55
0.40
108,000 108 0.53 266,000 -49,000
-15.56%
TATAMTRDVR 27-Nov-14 CE 320.00 16.50 2.50
17.86%
16.55
15.50
108,000 54 17.26 72,000 -16,000
-18.18%
TATAPOWER 30-Oct-14 CE 85.00 3.15 -0.40
-11.27%
3.70
2.90
108,000 27 3.45 556,000 -4,000
-0.71%
PNB 30-Oct-14 CE 1,000.00 1.45 -0.50
-25.64%
2.20
1.10
107,500 215 1.57 189,500 -46,500
-19.70%
AXISBANK 30-Oct-14 CE 400.00 25.80 0.40
1.57%
28.25
22.05
107,500 86 27.62 440,000 -60,000
-12.00%
ONGC 27-Nov-14 CE 420.00 7.55 -3.65
-32.59%
10.30
6.65
107,000 107 8.37 116,000 55,000
90.16%
BANKNIFTY 30-Oct-14 CE 16,000.00 498.00 7.95
1.62%
600.00
426.05
104,575 4,183 534.23 377,700 -47,975
-11.27%
ADANIPOWER 27-Nov-14 CE 45.00 2.50 0.00
0.00%
3.00
2.50
104,000 13 2.81 200,000 40,000
25.00%
CROMPGREAV 30-Oct-14 CE 230.00 0.20 -0.05
-20.00%
0.30
0.15
104,000 52 0.18 660,000 -26,000
-3.79%
SUNPHARMA 30-Oct-14 CE 800.00 18.65 3.20
20.71%
24.60
15.35
104,000 208 21.04 217,500 -9,500
-4.19%
TATAPOWER 30-Oct-14 CE 95.00 0.15 -0.05
-25.00%
0.20
0.10
104,000 26 0.15 480,000 -4,000
-0.83%
BANKNIFTY 30-Oct-14 CE 16,300.00 247.45 -1.50
-0.60%
345.65
202.65
103,475 4,139 270.49 145,500 -15,675
-9.73%
HCLTECH 30-Oct-14 CE 1,600.00 4.20 0.00
0.00%
6.10
3.55
102,250 409 4.65 152,500 -1,000
-0.65%
JINDALSTEL 30-Oct-14 CE 130.00 29.15 11.50
65.16%
33.95
17.25
102,000 102 22.20 215,000 -62,000
-22.38%
UNITECH 27-Nov-14 CE 25.00 0.20 0.00
0.00%
0.25
0.20
102,000 6 0.21 425,000 51,000
13.64%
UNIONBANK 30-Oct-14 CE 240.00 0.60 -0.05
-7.69%
0.70
0.35
102,000 51 0.53 238,000 4,000
1.71%
NIFTY 27-Nov-14 CE 8,600.00 3.15 0.30
10.53%
3.70
2.60
101,600 2,032 3.03 431,850 -200
-0.05%
BPCL 30-Oct-14 CE 720.00 2.70 -1.55
-36.47%
4.50
2.30
100,500 201 3.54 132,500 -10,500
-7.34%
FEDERALBNK 30-Oct-14 CE 130.00 12.20 0.45
3.83%
13.20
10.20
100,000 25 12.07 384,000 -44,000
-10.28%
RPOWER 30-Oct-14 CE 90.00 0.05 0.00
0.00%
0.05
0.05
100,000 25 0.05 784,000 8,000
1.03%
TATACHEM 30-Oct-14 CE 410.00 5.55 3.30
146.67%
6.20
2.40
100,000 100 4.42 77,000 5,000
6.94%
TVSMOTOR 30-Oct-14 CE 250.00 8.55 -3.50
-29.05%
11.00
7.35
100,000 50 9.19 282,000 6,000
2.17%
SBIN 30-Oct-14 CE 2,550.00 56.25 -11.05
-16.42%
80.60
51.00
97,125 777 61.43 238,000 -5,500
-2.26%
CIPLA 30-Oct-14 CE 600.00 28.30 12.25
76.32%
31.50
19.45
96,000 96 22.16 121,000 -7,000
-5.47%
HDIL 27-Nov-14 CE 130.00 0.05 0.00
0.00%
0.05
0.05
96,000 12 0.05 296,000 -96,000
-24.49%
TATAMTRDVR 27-Nov-14 CE 330.00 11.25 1.55
15.98%
11.65
10.50
96,000 48 10.59 82,000 72,000
720.00%
JINDALSTEL 27-Nov-14 CE 170.00 8.60 4.60
115.00%
10.00
4.00
95,000 95 7.21 88,000 49,000
125.64%
BIOCON 30-Oct-14 CE 490.00 4.00 -5.35
-57.22%
5.70
2.20
94,500 189 3.48 56,000 5,500
10.89%
HEXAWARE 30-Oct-14 CE 200.00 1.10 -0.65
-37.14%
1.80
0.70
94,000 47 1.02 418,000 2,000
0.48%
M&MFIN 30-Oct-14 CE 300.00 1.80 -0.90
-33.33%
3.00
1.05
94,000 94 1.84 133,000 13,000
10.83%
NMDC 30-Oct-14 CE 160.00 3.35 -1.20
-26.37%
5.00
3.00
94,000 47 3.53 396,000 -14,000
-3.41%
TATAGLOBAL 27-Nov-14 CE 160.00 5.00 0.55
12.36%
5.45
4.50
94,000 47 4.69 114,000 76,000
200.00%
HDFCBANK 30-Oct-14 CE 930.00 1.75 -1.45
-45.31%
3.50
1.65
93,000 186 2.16 134,500 -16,000
-10.63%
BANKINDIA 30-Oct-14 CE 250.00 18.45 0.50
2.79%
20.55
15.15
92,000 92 17.21 265,000 -75,000
-22.06%
DLF 30-Oct-14 CE 210.00 0.05 0.00
0.00%
0.05
0.05
92,000 46 0.05 270,000 0
0.00%
DABUR 30-Oct-14 CE 215.00 2.80 1.80
180.00%
3.80
1.95
92,000 46 2.72 30,000 8,000
36.36%
IBREALEST 30-Oct-14 CE 75.00 0.15 -0.15
-50.00%
0.15
0.10
92,000 23 0.12 940,000 -28,000
-2.89%
ICICIBANK 30-Oct-14 CE 1,550.00 33.35 -6.45
-16.21%
46.00
29.10
91,250 365 32.28 206,000 -7,500
-3.51%
JINDALSTEL 27-Nov-14 CE 130.00 36.90 15.40
71.63%
37.00
22.00
91,000 91 28.20 35,000 -45,000
-56.25%
RANBAXY 30-Oct-14 CE 620.00 3.25 0.40
14.04%
5.20
2.95
91,000 91 3.79 129,000 20,000
18.35%
COALINDIA 30-Oct-14 CE 380.00 0.35 -0.30
-46.15%
0.55
0.30
90,000 90 0.37 498,000 -18,000
-3.49%
ASIANPAINT 30-Oct-14 CE 640.00 11.85 -4.90
-29.25%
24.35
8.00
89,000 178 12.80 206,000 3,000
1.48%
ALBK 30-Oct-14 CE 100.00 7.30 -1.00
-12.05%
8.95
6.50
88,000 22 6.42 572,000 -60,000
-9.49%
ALBK 30-Oct-14 CE 125.00 0.05 -0.05
-50.00%
0.10
0.05
88,000 22 0.08 420,000 -8,000
-1.87%
ARVIND 30-Oct-14 CE 280.00 19.10 4.40
29.93%
20.90
15.50
88,000 44 16.10 262,000 -18,000
-6.43%
ADANIPOWER 30-Oct-14 CE 42.50 3.20 0.30
10.34%
3.45
3.10
88,000 11 2.97 216,000 -24,000
-10.00%
JSWENERGY 30-Oct-14 CE 75.00 2.30 0.10
4.55%
2.60
2.00
88,000 22 2.02 224,000 -20,000
-8.20%
NTPC 30-Oct-14 CE 140.00 7.00 -0.70
-9.09%
8.85
6.15
88,000 44 6.62 446,000 -40,000
-8.23%
SYNDIBANK 27-Nov-14 CE 125.00 3.05 -0.65
-17.57%
3.70
2.95
88,000 22 2.72 104,000 40,000
62.50%
TATAMOTORS 27-Nov-14 CE 520.00 19.55 6.60
50.97%
20.60
15.50
88,000 88 15.91 102,000 28,000
37.84%
HCLTECH 30-Oct-14 CE 1,500.00 34.55 2.05
6.31%
40.05
27.65
87,500 350 31.97 75,000 31,000
70.45%
JINDALSTEL 27-Nov-14 CE 150.00 18.20 8.60
89.58%
20.95
9.60
86,000 86 11.60 83,000 3,000
3.75%
RELIANCE 30-Oct-14 CE 1,020.00 0.95 0.20
26.67%
1.30
0.75
84,750 339 0.81 465,250 -51,000
-9.88%
INDUSINDBK 30-Oct-14 CE 680.00 11.75 2.60
28.42%
12.50
7.85
84,500 169 8.37 105,500 -13,500
-11.34%
PFC 30-Oct-14 CE 260.00 15.00 -1.75
-10.45%
15.80
10.35
84,000 42 11.44 264,000 -44,000
-14.29%
CAIRN 27-Nov-14 CE 300.00 5.10 1.65
47.83%
5.50
2.75
83,000 83 3.55 70,000 0
0.00%
SKSMICRO 30-Oct-14 CE 330.00 2.40 -1.45
-37.66%
4.00
2.10
83,000 83 2.51 107,000 -12,000
-10.08%
ARVIND 30-Oct-14 CE 270.00 28.30 5.50
24.12%
30.00
25.40
82,000 41 22.69 120,000 -36,000
-23.08%
APOLLOTYRE 30-Oct-14 CE 200.00 21.40 2.25
11.75%
23.60
19.15
82,000 41 17.20 358,000 -32,000
-8.21%
HINDALCO 27-Nov-14 CE 150.00 7.80 0.10
1.30%
9.20
6.35
82,000 41 6.22 86,000 24,000
38.71%
ORIENTBANK 30-Oct-14 CE 260.00 7.15 -0.90
-11.18%
11.40
5.10
82,000 41 6.16 122,000 -4,000
-3.17%
RELIANCE 30-Oct-14 CE 1,040.00 0.50 -0.15
-23.08%
0.80
0.45
82,000 328 0.52 476,500 -51,000
-9.67%
TATAMTRDVR 30-Oct-14 CE 350.00 0.55 -0.05
-8.33%
0.80
0.35
82,000 41 0.52 282,000 -18,000
-6.00%
NIFTY 24-Dec-14 CE 8,000.00 244.40 37.20
17.95%
250.00
229.50
80,800 1,616 191.37 3,857,300 10,250
0.27%
CANBK 30-Oct-14 CE 420.00 0.75 -0.85
-53.13%
1.35
0.70
80,000 80 0.81 108,000 3,000
2.86%
EXIDEIND 30-Oct-14 CE 175.00 0.25 0.05
25.00%
0.40
0.20
80,000 40 0.23 272,000 8,000
3.03%
AMBUJACEM 30-Oct-14 CE 230.00 0.45 0.05
12.50%
0.55
0.40
80,000 40 0.38 222,000 10,000
4.72%
GMRINFRA 27-Nov-14 CE 25.00 0.50 0.10
25.00%
0.50
0.45
80,000 8 0.39 120,000 80,000
200.00%
IBREALEST 27-Nov-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
80,000 20 0.04 236,000 -48,000
-16.90%
M&MFIN 30-Oct-14 CE 280.00 5.95 -4.95
-45.41%
9.25
4.10
80,000 80 5.27 46,000 20,000
76.92%
MOTHERSUMI 30-Oct-14 CE 410.00 4.10 0.80
24.24%
6.05
3.55
80,000 80 3.88 71,000 -5,000
-6.58%
PTC 30-Oct-14 CE 85.00 2.35 -1.85
-44.05%
4.65
2.05
80,000 20 2.39 248,000 16,000
6.90%
BANKBARODA 30-Oct-14 CE 880.00 18.45 -1.80
-8.89%
26.00
18.00
78,500 157 16.17 76,500 1,000
1.32%
WIPRO 30-Oct-14 CE 630.00 2.95 0.60
25.53%
3.25
2.00
77,000 154 2.09 123,000 36,500
42.20%
HEROMOTOCO 30-Oct-14 CE 3,000.00 119.20 74.00
163.72%
126.00
62.50
76,000 608 73.87 28,000 -23,500
-45.63%
TATAPOWER 30-Oct-14 CE 87.50 1.60 -0.10
-5.88%
1.90
1.30
76,000 19 1.19 176,000 8,000
4.76%
YESBANK 27-Nov-14 CE 640.00 15.00 -1.90
-11.24%
22.50
13.70
76,000 76 11.41 115,000 64,000
125.49%
BIOCON 30-Oct-14 CE 470.00 11.25 -6.85
-37.85%
13.75
7.80
75,000 150 8.18 23,000 11,500
100.00%
BANKNIFTY 30-Oct-14 CE 16,200.00 322.25 2.00
0.62%
440.95
275.00
74,700 2,988 247.93 118,350 -33,700
-22.16%
BAJAJ-AUTO 30-Oct-14 CE 2,500.00 33.30 23.50
239.80%
37.00
13.00
74,250 594 19.19 30,375 -750
-2.41%
DLF 30-Oct-14 CE 155.00 0.10 -0.10
-50.00%
0.20
0.05
74,000 37 0.07 434,000 0
0.00%
SBIN 30-Oct-14 CE 2,750.00 2.05 -1.55
-43.06%
4.70
1.85
73,125 585 1.88 61,750 -30,500
-33.06%
TATASTEEL 30-Oct-14 CE 520.00 0.25 -0.05
-16.67%
0.30
0.20
73,000 73 0.19 726,000 -23,000
-3.07%
ZEEL 30-Oct-14 CE 330.00 12.10 2.20
22.22%
16.10
8.90
73,000 73 9.13 127,000 -30,000
-19.11%
INDIACEM 30-Oct-14 CE 125.00 0.35 0.05
16.67%
0.40
0.25
72,000 18 0.23 400,000 -16,000
-3.85%
IDBI 30-Oct-14 CE 75.00 0.10 -0.05
-33.33%
0.10
0.10
72,000 18 0.07 496,000 -48,000
-8.82%
IBREALEST 30-Oct-14 CE 80.00 0.10 0.00
0.00%
0.10
0.05
72,000 18 0.06 556,000 -48,000
-7.95%
JPASSOCIAT 27-Nov-14 CE 30.00 2.50 -0.20
-7.41%
2.85
2.25
72,000 9 1.78 232,000 8,000
3.57%
JPASSOCIAT 30-Oct-14 CE 40.00 0.05 0.00
0.00%
0.05
0.05
72,000 9 0.04 4,456,000 24,000
0.54%
JISLJALEQS 30-Oct-14 CE 80.00 3.75 0.05
1.35%
3.90
2.90
72,000 18 2.38 220,000 -16,000
-6.78%
L&TFH 27-Nov-14 CE 67.50 3.10 0.60
24.00%
3.50
2.60
72,000 18 2.16 76,000 28,000
58.33%
L&TFH 30-Oct-14 CE 90.00 0.05 0.00
0.00%
0.05
0.05
72,000 18 0.04 236,000 72,000
43.90%
ORIENTBANK 30-Oct-14 CE 270.00 2.65 -0.20
-7.02%
6.40
2.00
72,000 36 2.27 90,000 8,000
9.76%
UCOBANK 30-Oct-14 CE 90.00 0.15 -0.10
-40.00%
0.25
0.15
72,000 18 0.14 412,000 -48,000
-10.43%
AUROPHARMA 30-Oct-14 CE 940.00 36.20 8.65
31.40%
41.00
30.00
71,500 143 26.06 94,500 -9,500
-9.13%
AUROPHARMA 30-Oct-14 CE 1,020.00 5.05 0.75
17.44%
6.10
4.20
71,500 143 3.79 84,000 -8,500
-9.19%
NIFTY 24-Dec-14 CE 8,200.00 130.15 23.65
22.21%
140.00
119.00
71,150 1,423 89.29 423,600 -1,750
-0.41%
AMBUJACEM 30-Oct-14 CE 215.00 4.25 1.15
37.10%
5.20
3.80
70,000 35 3.13 106,000 -12,000
-10.17%
TATASTEEL 30-Oct-14 CE 440.00 20.70 0.10
0.49%
24.00
18.35
70,000 70 15.35 126,000 -18,000
-12.50%
HDFC 30-Oct-14 CE 1,080.00 2.20 -1.00
-31.25%
3.35
1.40
69,750 279 1.46 198,000 6,000
3.13%
HEROMOTOCO 30-Oct-14 CE 3,150.00 31.50 23.35
286.50%
35.00
14.00
69,500 556 20.45 26,500 19,875
300.00%
RELIANCE 27-Nov-14 CE 980.00 17.10 3.30
23.91%
19.10
13.45
69,250 277 12.19 139,750 11,750
9.18%
HEROMOTOCO 30-Oct-14 CE 3,050.00 82.30 56.30
216.54%
88.00
34.95
68,375 547 49.12 17,000 -2,625
-13.38%
ARVIND 27-Nov-14 CE 310.00 9.80 2.05
26.45%
10.85
9.25
68,000 34 6.85 38,000 12,000
46.15%
CROMPGREAV 27-Nov-14 CE 200.00 6.35 -0.55
-7.97%
7.40
5.85
68,000 34 4.41 56,000 32,000
133.33%
JISLJALEQS 30-Oct-14 CE 95.00 0.15 0.00
0.00%
0.15
0.15
68,000 17 0.10 200,000 -20,000
-9.09%
L&TFH 27-Nov-14 CE 72.50 1.35 0.55
68.75%
1.50
1.25
68,000 17 0.93 44,000 12,000
37.50%
NTPC 27-Nov-14 CE 150.00 3.40 -0.30
-8.11%
4.25
3.05
68,000 34 2.44 208,000 42,000
25.30%
PNB 30-Oct-14 CE 920.00 21.50 -1.25
-5.49%
27.00
17.90
68,000 136 15.02 104,000 -3,000
-2.80%
RPOWER 27-Nov-14 CE 80.00 1.70 0.05
3.03%
2.00
1.60
68,000 17 1.22 96,000 40,000
71.43%
TITAN 30-Oct-14 CE 410.00 4.00 0.55
15.94%
4.95
3.50
68,000 68 2.98 226,000 1,000
0.44%
ZEEL 30-Oct-14 CE 320.00 21.05 3.35
18.93%
25.00
16.50
68,000 68 14.49 96,000 -30,000
-23.81%
BANKNIFTY 30-Oct-14 CE 17,100.00 8.00 -1.90
-19.19%
13.90
6.55
67,100 2,684 6.13 33,875 8,450
33.24%
ICICIBANK 30-Oct-14 CE 1,640.00 3.95 -1.95
-33.05%
6.75
3.60
67,000 268 3.14 19,500 8,250
73.33%
JINDALSTEL 30-Oct-14 CE 220.00 0.20 0.10
100.00%
0.25
0.10
67,000 67 0.09 350,000 -13,000
-3.58%
BANKNIFTY 30-Oct-14 CE 16,100.00 408.65 8.25
2.06%
487.05
346.80
66,425 2,657 283.29 50,225 -21,475
-29.95%
DLF 30-Oct-14 CE 100.00 21.00 -1.95
-8.50%
22.40
17.25
66,000 33 13.67 428,000 -24,000
-5.31%
DLF 30-Oct-14 CE 170.00 0.05 -0.05
-50.00%
0.10
0.05
66,000 33 0.04 1,544,000 -54,000
-3.38%
ICICIBANK 30-Oct-14 CE 1,500.00 72.85 -6.40
-8.08%
83.50
67.00
66,000 264 49.76 345,750 -17,750
-4.88%
RELCAPITAL 27-Nov-14 CE 500.00 13.60 2.80
25.93%
14.50
10.90
66,000 66 8.86 61,000 18,000
41.86%
TCS 30-Oct-14 CE 2,650.00 1.80 -0.15
-7.69%
3.00
1.55
66,000 528 1.30 139,750 -2,000
-1.41%
TVSMOTOR 30-Oct-14 CE 240.00 15.90 -4.65
-22.63%
24.00
15.00
66,000 33 10.85 218,000 -8,000
-3.54%
JINDALSTEL 30-Oct-14 CE 210.00 0.25 0.10
66.67%
0.45
0.10
65,000 65 0.12 372,000 16,000
4.49%
ARVIND 30-Oct-14 CE 350.00 0.20 0.00
0.00%
0.25
0.15
64,000 32 0.12 186,000 -28,000
-13.08%
HINDALCO 27-Nov-14 CE 160.00 4.10 0.10
2.50%
4.70
3.15
64,000 32 2.46 108,000 4,000
3.85%
HINDPETRO 30-Oct-14 CE 560.00 0.80 -0.35
-30.43%
1.70
0.70
64,000 64 0.58 138,000 -8,000
-5.48%
IDFC 27-Nov-14 CE 155.00 2.45 0.20
8.89%
2.95
2.30
64,000 32 1.66 126,000 20,000
18.87%
JPASSOCIAT 27-Nov-14 CE 32.50 1.70 0.00
0.00%
1.80
1.40
64,000 8 1.04 120,000 40,000
50.00%
ONGC 27-Nov-14 CE 400.00 15.45 -4.95
-24.26%
18.30
13.55
64,000 64 9.78 104,000 19,000
22.35%
SAIL 30-Oct-14 CE 87.50 0.50 -0.05
-9.09%
0.70
0.35
64,000 16 0.31 40,000 28,000
233.33%
BANKBARODA 30-Oct-14 CE 920.00 4.60 -1.35
-22.69%
8.35
4.35
63,000 126 3.65 124,500 8,000
6.87%
CANBK 30-Oct-14 CE 410.00 1.75 -1.10
-38.60%
2.80
1.50
63,000 63 1.27 74,000 11,000
17.46%
IFCI 27-Nov-14 CE 35.00 1.85 0.15
8.82%
1.95
1.75
63,000 7 1.17 144,000 45,000
45.45%
IFCI 27-Nov-14 CE 40.00 0.45 0.00
0.00%
0.55
0.45
63,000 7 0.31 171,000 63,000
58.33%
INFY 30-Oct-14 CE 3,700.00 104.45 9.90
10.47%
121.00
98.00
62,625 501 69.14 114,250 -22,750
-16.61%
COALINDIA 30-Oct-14 CE 400.00 0.15 -0.10
-40.00%
0.20
0.15
62,000 62 0.09 507,000 -61,000
-10.74%
GAIL 30-Oct-14 CE 490.00 5.20 -0.65
-11.11%
7.85
4.30
62,000 62 3.58 18,000 -2,000
-10.00%
NMDC 30-Oct-14 CE 170.00 0.45 -0.45
-50.00%
0.75
0.40
62,000 31 0.34 250,000 0
0.00%
SKSMICRO 30-Oct-14 CE 340.00 1.05 -0.95
-47.50%
1.85
0.60
62,000 62 0.83 52,000 -7,000
-11.86%
RELINFRA 30-Oct-14 CE 640.00 1.40 -0.60
-30.00%
2.40
1.30
61,000 122 1.00 366,000 -6,500
-1.74%
M&M 30-Oct-14 CE 1,300.00 7.90 3.70
88.10%
9.15
4.10
60,750 243 4.36 128,750 -5,250
-3.92%
M&M 30-Oct-14 CE 1,250.00 28.10 13.00
86.09%
30.00
14.50
60,250 241 15.16 23,500 2,500
11.90%
IRB 27-Nov-14 CE 250.00 11.90 0.65
5.78%
12.95
11.00
60,000 15 7.27 24,000 16,000
200.00%
ONGC 30-Oct-14 CE 460.00 0.20 -0.10
-33.33%
0.25
0.15
60,000 60 0.13 589,000 -17,000
-2.81%
RPOWER 27-Nov-14 CE 90.00 0.55 0.00
0.00%
0.60
0.50
60,000 15 0.34 64,000 52,000
433.33%
TCS 30-Oct-14 CE 2,900.00 1.00 -0.15
-13.04%
1.30
0.70
59,250 474 0.51 316,125 -43,125
-12.00%
GAIL 30-Oct-14 CE 480.00 8.95 -0.90
-9.14%
13.20
7.55
59,000 59 5.57 75,000 14,000
22.95%
RELCAPITAL 30-Oct-14 CE 440.00 29.15 7.60
35.27%
32.00
24.00
59,000 59 17.43 101,000 -29,000
-22.31%
RANBAXY 30-Oct-14 CE 610.00 5.25 0.45
9.38%
8.55
5.00
59,000 59 4.02 92,000 -3,000
-3.16%
BHARATFORG 30-Oct-14 CE 800.00 3.00 -1.90
-38.78%
6.00
1.35
58,000 58 2.23 161,000 4,000
2.55%
HINDALCO 30-Oct-14 CE 140.00 9.50 -0.80
-7.77%
11.05
7.75
58,000 29 5.62 220,000 -22,000
-9.09%
HDFC 30-Oct-14 CE 1,100.00 1.10 -0.80
-42.11%
2.30
0.70
58,000 232 0.65 286,750 -8,000
-2.71%
TATAMOTORS 30-Oct-14 CE 480.00 38.55 15.05
64.04%
40.00
30.00
58,000 58 20.53 113,000 -35,000
-23.65%
NIFTY 24-Dec-14 CE 8,100.00 181.55 30.25
19.99%
187.90
170.00
56,600 1,132 99.53 243,650 7,450
3.15%
BHEL 30-Oct-14 CE 210.00 31.35 4.35
16.11%
32.20
28.25
56,000 28 16.73 580,000 -38,000
-6.15%
DISHTV 30-Oct-14 CE 55.00 2.20 0.05
2.33%
2.40
2.10
56,000 7 1.23 392,000 -24,000
-5.77%
GAIL 30-Oct-14 CE 500.00 2.50 -1.10
-30.56%
4.95
1.90
56,000 56 1.66 42,000 20,000
90.91%
HDFCBANK 30-Oct-14 CE 940.00 0.85 -1.30
-60.47%
1.95
0.85
56,000 112 0.77 185,000 -15,500
-7.73%
JPASSOCIAT 27-Nov-14 CE 40.00 0.35 -0.05
-12.50%
0.60
0.30
56,000 7 0.22 520,000 24,000
4.84%
JPASSOCIAT 27-Nov-14 CE 50.00 0.10 -0.05
-33.33%
0.10
0.10
56,000 7 0.06 208,000 8,000
4.00%
L&TFH 27-Nov-14 CE 75.00 0.85 0.20
30.77%
0.90
0.75
56,000 14 0.45 52,000 28,000
116.67%
HEROMOTOCO 30-Oct-14 CE 3,200.00 17.10 12.80
297.67%
19.00
10.50
55,750 446 8.85 26,500 9,000
51.43%
ASHOKLEY 27-Nov-14 CE 42.50 3.40 -1.10
-24.44%
3.55
3.40
55,000 5 1.92 66,000 55,000
500.00%
IOC 27-Nov-14 CE 400.00 3.80 -1.70
-30.91%
5.60
3.45
55,000 55 2.07 135,000 -24,000
-15.09%
TITAN 30-Oct-14 CE 390.00 11.60 2.10
22.11%
13.00
10.00
55,000 55 6.52 67,000 0
0.00%
INFY 30-Oct-14 CE 3,750.00 63.90 9.40
17.25%
76.95
59.00
54,125 433 37.27 66,375 -33,500
-33.54%
BIOCON 30-Oct-14 CE 520.00 0.80 -1.70
-68.00%
1.10
0.50
54,000 108 0.43 154,500 -13,500
-8.04%
CROMPGREAV 27-Nov-14 CE 190.00 10.20 0.10
0.99%
11.40
9.60
54,000 27 5.44 42,000 26,000
162.50%
EXIDEIND 30-Oct-14 CE 150.00 7.65 2.80
57.73%
8.70
5.15
54,000 27 3.97 26,000 -12,000
-31.58%
POWERGRID 30-Oct-14 CE 142.50 1.00 -0.25
-20.00%
1.45
0.65
54,000 27 0.69 46,000 26,000
130.00%
TVSMOTOR 30-Oct-14 CE 280.00 0.70 -0.40
-36.36%
1.25
0.50
54,000 27 0.44 126,000 14,000
12.50%
NIFTY 30-Oct-14 CE 8,600.00 0.55 -0.20
-26.67%
0.80
0.40
53,450 1,069 0.30 661,650 -16,200
-2.39%
TATASTEEL 27-Nov-14 CE 500.00 5.95 -0.80
-11.85%
7.80
5.85
53,000 53 3.43 141,000 34,000
31.78%
TATASTEEL 30-Oct-14 CE 510.00 0.30 -0.10
-25.00%
0.35
0.30
53,000 53 0.17 157,000 -5,000
-3.09%
HEXAWARE 30-Oct-14 CE 210.00 0.40 -0.30
-42.86%
0.50
0.30
52,000 26 0.19 254,000 -26,000
-9.29%
BHARTIARTL 30-Oct-14 CE 430.00 1.15 -0.80
-41.03%
2.35
1.10
52,000 52 0.87 137,000 3,000
2.24%
SUNPHARMA 30-Oct-14 CE 830.00 5.80 0.50
9.43%
8.90
5.00
52,000 104 3.59 97,500 5,000
5.41%
BHARTIARTL 30-Oct-14 CE 440.00 0.50 -0.30
-37.50%
1.00
0.45
51,000 51 0.38 110,000 -21,000
-16.03%
CIPLA 30-Oct-14 CE 660.00 2.30 1.20
109.09%
2.65
1.20
51,000 51 0.96 58,000 -10,000
-14.71%
RANBAXY 30-Oct-14 CE 640.00 0.90 -0.05
-5.26%
1.65
0.85
51,000 51 0.53 130,000 -13,000
-9.09%
UNITECH 27-Nov-14 CE 30.00 0.10 0.00
0.00%
0.10
0.10
51,000 3 0.05 170,000 0
0.00%
NIFTY 27-Nov-14 CE 7,700.00 380.60 59.15
18.40%
389.10
358.50
50,600 1,012 188.40 241,750 18,950
8.51%
BANKNIFTY 27-Nov-14 CE 17,000.00 162.05 0.05
0.03%
200.00
144.00
50,350 2,014 84.61 102,050 21,475
26.65%
ARVIND 30-Oct-14 CE 370.00 0.05 -0.05
-50.00%
0.05
0.05
50,000 25 0.03 98,000 -42,000
-30.00%
GMRINFRA 30-Oct-14 CE 17.50 4.15 -0.20
-4.60%
4.20
4.15
50,000 5 2.10 350,000 -40,000
-10.26%
TATASTEEL 30-Oct-14 CE 540.00 0.20 0.00
0.00%
0.20
0.10
50,000 50 0.08 500,000 -35,000
-6.54%
TATAMTRDVR 30-Oct-14 CE 360.00 0.30 0.00
0.00%
0.60
0.25
50,000 25 0.18 334,000 -2,000
-0.60%
MARUTI 30-Oct-14 CE 3,250.00 22.45 17.15
323.58%
25.05
12.00
49,750 398 8.62 18,125 -1,000
-5.23%
RELINFRA 30-Oct-14 CE 620.00 3.15 -0.20
-5.97%
4.00
2.70
49,000 98 1.62 181,500 4,500
2.54%
MOTHERSUMI 30-Oct-14 CE 390.00 13.20 3.05
30.05%
16.30
11.05
49,000 49 6.77 85,000 -7,000
-7.61%
AXISBANK 30-Oct-14 CE 390.00 35.50 0.75
2.16%
36.00
31.05
48,750 39 16.96 133,750 -35,000
-20.74%
BANKNIFTY 30-Oct-14 CE 15,500.00 973.00 17.60
1.84%
1,069.35
901.00
48,300 1,932 472.28 105,475 -21,700
-17.06%
ANDHRABANK 30-Oct-14 CE 70.00 6.00 0.75
14.29%
6.30
5.50
48,000 12 2.79 436,000 -12,000
-2.68%
BHEL 30-Oct-14 CE 200.00 41.00 4.00
10.81%
41.80
38.75
48,000 24 19.51 368,000 -30,000
-7.54%
CROMPGREAV 27-Nov-14 CE 210.00 3.80 -0.35
-8.43%
4.50
3.35
48,000 24 1.80 58,000 32,000
123.08%
DLF 30-Oct-14 CE 200.00 0.05 0.00
0.00%
0.05
0.05
48,000 24 0.02 1,126,000 -48,000
-4.09%
INDIACEM 30-Oct-14 CE 130.00 0.20 0.00
0.00%
0.20
0.15
48,000 12 0.09 480,000 -16,000
-3.23%
IRB 30-Oct-14 CE 280.00 0.15 -0.05
-25.00%
0.25
0.15
48,000 12 0.10 404,000 8,000
2.02%
JPASSOCIAT 30-Oct-14 CE 25.00 4.85 -0.35
-6.73%
5.35
4.85
48,000 6 2.43 984,000 -40,000
-3.91%
SAIL 30-Oct-14 CE 70.00 12.50 0.75
6.38%
12.50
10.70
48,000 12 5.59 548,000 -28,000
-4.86%
SSLT 30-Oct-14 CE 290.00 0.10 -0.15
-60.00%
0.25
0.10
48,000 24 0.08 244,000 -16,000
-6.15%
TATASTEEL 27-Nov-14 CE 460.00 19.90 -0.40
-1.97%
23.40
18.65
48,000 48 9.77 176,000 15,000
9.32%
CAIRN 30-Oct-14 CE 305.00 1.25 0.55
78.57%
2.25
0.65
47,000 47 0.53 46,000 11,000
31.43%
ONGC 27-Nov-14 CE 410.00 10.70 -12.80
-54.47%
12.65
10.00
47,000 47 5.16 43,000 32,000
290.91%
NIFTY 30-Oct-14 CE 7,500.00 510.45 68.50
15.50%
518.30
491.00
46,850 937 234.96 202,100 -20,600
-9.25%
HINDUNILVR 30-Oct-14 CE 780.00 5.15 0.90
21.18%
5.80
3.25
46,500 93 2.20 66,000 -4,000
-5.71%
INDUSINDBK 30-Oct-14 CE 690.00 6.50 1.45
28.71%
7.30
4.30
46,000 92 2.66 21,000 -3,500
-14.29%
ONGC 27-Nov-14 CE 430.00 5.15 -2.15
-29.45%
7.25
4.50
46,000 46 2.42 62,000 37,000
148.00%
SSLT 27-Nov-14 CE 250.00 11.45 -0.20
-1.72%
12.50
10.60
46,000 23 5.50 52,000 30,000
136.36%
VOLTAS 30-Oct-14 CE 220.00 23.00 7.65
49.84%
24.00
18.00
46,000 23 10.17 86,000 -6,000
-6.52%
TCS 30-Oct-14 CE 2,400.00 64.65 7.45
13.02%
80.00
60.60
45,875 367 30.86 43,250 -14,500
-25.11%
INFY 30-Oct-14 CE 3,950.00 3.95 -1.40
-26.17%
6.65
3.50
45,375 363 2.26 98,375 13,500
15.91%
CENTURYTEX 30-Oct-14 CE 560.00 2.65 0.25
10.42%
3.55
2.45
45,000 45 1.35 195,000 -7,000
-3.47%
SUNPHARMA 30-Oct-14 CE 850.00 2.25 -0.30
-11.76%
3.85
1.90
45,000 90 1.29 129,000 -16,000
-11.03%
TATASTEEL 27-Nov-14 CE 480.00 11.30 -0.55
-4.64%
13.80
10.50
45,000 45 5.40 75,000 18,000
31.58%
TECHM 30-Oct-14 CE 2,500.00 4.20 -1.00
-19.23%
8.00
3.50
45,000 360 2.70 210,750 -5,500
-2.54%
TECHM 30-Oct-14 CE 2,350.00 33.10 -1.05
-3.07%
50.00
25.15
44,250 354 17.20 25,625 -250
-0.97%
ASHOKLEY 27-Nov-14 CE 40.00 5.60 2.95
111.32%
5.60
5.50
44,000 4 2.43 44,000 44,000
0.00%
ASHOKLEY 27-Nov-14 CE 55.00 0.25 -0.10
-28.57%
0.25
0.20
44,000 4 0.10 121,000 33,000
37.50%
DLF 27-Nov-14 CE 115.00 14.00 -1.30
-8.50%
14.90
12.00
44,000 22 6.27 38,000 24,000
171.43%
IDFC 27-Nov-14 CE 160.00 1.45 0.10
7.41%
1.80
1.35
44,000 22 0.69 52,000 34,000
188.89%
ORIENTBANK 30-Oct-14 CE 250.00 14.70 0.70
5.00%
19.00
12.10
44,000 22 6.22 32,000 -6,000
-15.79%
TATAMTRDVR 27-Nov-14 CE 340.00 7.90 0.85
12.06%
8.40
7.00
44,000 22 3.46 52,000 12,000
30.00%
TATAGLOBAL 30-Oct-14 CE 150.00 6.80 0.35
5.43%
7.95
6.40
44,000 22 3.11 100,000 -10,000
-9.09%
WIPRO 30-Oct-14 CE 570.00 22.40 4.65
26.20%
24.95
19.70
44,000 88 9.57 49,000 -4,500
-8.41%
CENTURYTEX 30-Oct-14 CE 520.00 18.70 2.85
17.98%
22.00
16.75
43,000 43 8.35 68,000 -12,000
-15.00%
MARUTI 30-Oct-14 CE 3,300.00 11.85 8.30
233.80%
13.35
4.50
42,875 343 3.87 35,375 13,250
59.89%
BAJAJ-AUTO 30-Oct-14 CE 2,450.00 67.25 43.50
183.16%
71.95
30.00
42,125 337 21.84 10,500 -9,875
-48.47%
CROMPGREAV 30-Oct-14 CE 180.00 9.95 0.05
0.51%
12.40
8.50
42,000 21 4.18 36,000 4,000
12.50%
AMBUJACEM 30-Oct-14 CE 225.00 1.00 0.25
33.33%
1.20
0.70
42,000 21 0.41 50,000 16,000
47.06%
IDEA 30-Oct-14 CE 150.00 10.80 -1.00
-8.47%
13.25
10.30
42,000 21 4.88 188,000 -22,000
-10.48%
PETRONET 30-Oct-14 CE 220.00 0.25 -0.35
-58.33%
0.50
0.20
42,000 21 0.16 92,000 14,000
17.95%
RCOM 30-Oct-14 CE 120.00 0.10 0.05
100.00%
0.10
0.05
42,000 21 0.03 914,000 4,000
0.44%
TATACOMM 30-Oct-14 CE 390.00 3.20 0.40
14.29%
4.20
2.50
42,000 42 1.52 42,000 -7,000
-14.29%
ZEEL 30-Oct-14 CE 345.00 3.85 0.70
22.22%
5.70
2.50
42,000 42 1.83 14,000 2,000
16.67%
RELINFRA 30-Oct-14 CE 560.00 26.00 0.65
2.56%
30.05
20.15
41,500 83 11.05 96,500 -15,000
-13.45%
CAIRN 30-Oct-14 CE 275.00 14.00 5.45
63.74%
14.80
4.00
41,000 41 4.71 49,000 -7,000
-12.50%
LT 27-Nov-14 CE 1,600.00 38.50 13.50
54.00%
40.95
27.90
41,000 164 14.25 40,000 15,250
61.62%
TATASTEEL 27-Nov-14 CE 470.00 14.70 0.10
0.68%
17.00
14.45
41,000 41 6.13 23,000 7,000
43.75%
DRREDDY 30-Oct-14 CE 3,100.00 31.10 15.40
98.09%
34.85
24.20
40,375 323 11.47 30,500 -8,000
-20.78%
BHARTIARTL 30-Oct-14 CE 400.00 12.55 -2.30
-15.49%
17.50
11.70
40,000 40 6.18 164,000 -14,000
-7.87%
GMRINFRA 27-Nov-14 CE 22.50 0.80 -0.35
-30.43%
1.15
0.80
40,000 4 0.42 210,000 20,000
10.53%
GODREJIND 30-Oct-14 CE 300.00 3.65 0.15
4.29%
4.20
2.80
40,000 40 1.48 67,000 14,000
26.42%
HDIL 27-Nov-14 CE 85.00 1.55 0.25
19.23%
1.55
1.55
40,000 5 0.62 16,000 -40,000
-71.43%
HINDZINC 30-Oct-14 CE 170.00 0.70 -0.55
-44.00%
1.00
0.55
40,000 20 0.34 160,000 -6,000
-3.61%
IRB 27-Nov-14 CE 260.00 8.25 1.05
14.58%
8.50
7.40
40,000 10 3.20 32,000 16,000
100.00%
IOC 30-Oct-14 CE 360.00 9.05 -5.20
-36.49%
16.50
8.00
40,000 40 4.16 75,000 12,000
19.05%
ADANIPORTS 30-Oct-14 CE 290.00 0.70 0.10
16.67%
0.90
0.45
40,000 20 0.28 164,000 -2,000
-1.20%
POWERGRID 30-Oct-14 CE 150.00 0.15 -0.10
-40.00%
0.30
0.15
40,000 20 0.09 248,000 14,000
5.98%
PETRONET 30-Oct-14 CE 190.00 8.95 3.60
67.29%
9.60
6.95
40,000 20 3.40 66,000 -18,000
-21.43%
RCOM 27-Nov-14 CE 115.00 2.80 0.60
27.27%
3.15
2.30
40,000 20 1.12 56,000 26,000
86.67%
SSLT 27-Nov-14 CE 260.00 7.05 -0.10
-1.40%
7.90
6.05
40,000 20 2.88 36,000 20,000
125.00%
TATACHEM 30-Oct-14 CE 420.00 2.65 1.45
120.83%
3.00
1.05
40,000 40 0.86 72,000 3,000
4.35%
HINDUNILVR 30-Oct-14 CE 750.00 17.20 3.55
26.01%
18.60
12.50
39,500 79 6.23 32,500 -500
-1.52%
TATAMOTORS 27-Nov-14 CE 530.00 15.10 5.30
54.08%
15.45
11.10
39,000 39 5.50 41,000 17,000
70.83%
NIFTY 27-Nov-14 CE 7,500.00 558.20 62.75
12.67%
565.00
520.00
38,900 778 213.51 87,550 22,400
34.38%
AUROPHARMA 27-Nov-14 CE 1,000.00 33.15 4.90
17.35%
35.50
30.00
38,500 77 13.09 36,000 -4,500
-11.11%
M&M 30-Oct-14 CE 1,260.00 22.40 10.00
80.65%
24.80
11.65
38,250 153 7.91 27,500 8,500
44.74%
BHARATFORG 30-Oct-14 CE 760.00 14.25 -1.75
-10.94%
19.05
14.00
38,000 38 6.04 56,000 5,000
9.80%
BHARATFORG 30-Oct-14 CE 780.00 7.50 -1.55
-17.13%
10.50
6.85
38,000 38 3.26 82,000 2,000
2.50%
EXIDEIND 27-Nov-14 CE 170.00 2.25 0.55
32.35%
2.50
2.05
38,000 19 0.89 76,000 18,000
31.03%
IDEA 30-Oct-14 CE 155.00 6.05 -1.95
-24.38%
8.50
5.40
38,000 19 2.65 216,000 -10,000
-4.42%
MOTHERSUMI 30-Oct-14 CE 380.00 21.45 5.20
32.00%
24.10
19.25
38,000 38 8.12 54,000 -19,000
-26.03%
NMDC 30-Oct-14 CE 165.00 1.25 -0.85
-40.48%
2.20
1.10
38,000 19 0.52 154,000 6,000
4.05%
ICICIBANK 27-Nov-14 CE 1,600.00 38.10 -3.80
-9.07%
43.60
34.40
37,500 150 14.49 122,750 5,750
4.91%
BANKINDIA 30-Oct-14 CE 290.00 0.45 -0.20
-30.77%
1.00
0.40
37,000 37 0.18 144,000 9,000
6.67%
TATAMOTORS 30-Oct-14 CE 600.00 0.15 0.05
50.00%
0.15
0.10
37,000 37 0.04 375,000 -33,000
-8.09%
BANKNIFTY 30-Oct-14 CE 15,800.00 687.95 22.45
3.37%
775.00
616.00
36,950 1,478 254.53 95,025 -5,900
-5.85%
NIFTY 27-Nov-14 CE 7,200.00 843.70 60.95
7.79%
845.15
826.00
36,900 738 308.13 49,600 36,700
284.50%
HCLTECH 30-Oct-14 CE 1,520.00 23.75 0.20
0.85%
27.20
19.60
36,000 144 8.40 27,000 2,750
11.34%
HINDUNILVR 30-Oct-14 CE 770.00 8.25 1.75
26.92%
8.95
5.25
36,000 72 2.68 28,500 -4,000
-12.31%
IDBI 30-Oct-14 CE 62.50 4.85 0.50
11.49%
4.90
3.50
36,000 9 1.66 156,000 -16,000
-9.30%
IBREALEST 30-Oct-14 CE 90.00 0.05 0.00
0.00%
0.05
0.05
36,000 9 0.02 168,000 12,000
7.69%
MCLEODRUSS 30-Oct-14 CE 260.00 1.70 -1.85
-52.11%
3.50
1.50
36,000 36 0.76 25,000 -3,000
-10.71%
RELCAPITAL 27-Nov-14 CE 460.00 30.15 5.10
20.36%
30.35
25.80
36,000 36 10.13 71,000 4,000
5.97%
RPOWER 27-Nov-14 CE 70.00 5.95 0.75
14.42%
6.15
5.60
36,000 9 2.13 80,000 0
0.00%
RPOWER 27-Nov-14 CE 72.50 4.20 0.15
3.70%
4.35
4.20
36,000 9 1.54 68,000 12,000
21.43%
SYNDIBANK 30-Oct-14 CE 110.00 7.85 -0.15
-1.88%
8.40
6.80
36,000 9 2.73 456,000 -20,000
-4.20%
SSLT 30-Oct-14 CE 300.00 0.10 -0.05
-33.33%
0.10
0.10
36,000 18 0.04 310,000 -32,000
-9.36%
SKSMICRO 30-Oct-14 CE 350.00 0.45 -1.00
-68.97%
1.10
0.40
36,000 36 0.22 57,000 -18,000
-24.00%
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 35,750
24.70%
LT 30-Oct-14 CE 1,650.00 1.55 0.15
10.71%
2.20
1.20
35,500 142 0.61 73,000 -2,750
-3.63%
NIFTY 27-Nov-14 CE 7,600.00 465.00 60.20
14.87%
470.05
445.00
35,350 707 161.80 332,550 13,450
4.21%
NIFTY 30-Oct-14 CE 7,200.00 812.45 74.75
10.13%
816.95
786.15
35,350 707 283.98 47,250 -30,750
-39.42%
ICICIBANK 30-Oct-14 CE 1,560.00 27.10 -5.85
-17.75%
35.15
24.00
35,250 141 10.52 31,750 1,500
4.96%
TECHM 30-Oct-14 CE 2,550.00 3.35 -0.05
-1.47%
5.00
2.55
35,250 282 1.39 83,125 -2,625
-3.06%
BANKINDIA 27-Nov-14 CE 300.00 4.55 -0.25
-5.21%
5.00
4.05
35,000 35 1.66 24,000 20,000
500.00%
BPCL 30-Oct-14 CE 740.00 0.65 -1.05
-61.76%
1.90
0.45
35,000 70 0.36 79,000 -5,000
-5.95%
HDFCBANK 30-Oct-14 CE 880.00 22.40 -1.95
-8.01%
27.50
20.00
35,000 70 8.13 156,500 -3,000
-1.88%
RELIANCE 27-Nov-14 CE 1,100.00 2.60 0.10
4.00%
3.05
2.35
34,750 139 0.92 118,750 5,750
5.09%
SBIN 30-Oct-14 CE 2,800.00 1.40 -0.75
-34.88%
2.65
1.20
34,625 277 0.69 144,125 -2,625
-1.79%
TCS 30-Oct-14 CE 3,000.00 0.75 -0.10
-11.76%
0.85
0.55
34,125 273 0.24 260,125 -27,750
-9.64%
HINDALCO 30-Oct-14 CE 180.00 0.10 0.00
0.00%
0.10
0.10
34,000 17 0.03 746,000 8,000
1.08%
ITC 27-Nov-14 CE 360.00 5.95 -1.25
-17.36%
7.30
5.75
34,000 34 2.07 50,000 21,000
72.41%
NTPC 27-Nov-14 CE 145.00 5.80 -0.20
-3.33%
6.40
5.50
34,000 17 1.98 18,000 0
0.00%
PFC 30-Oct-14 CE 310.00 0.20 -0.15
-42.86%
0.30
0.20
34,000 17 0.09 24,000 -12,000
-33.33%
POWERGRID 30-Oct-14 CE 135.00 5.60 -0.30
-5.08%
6.85
4.85
34,000 17 2.08 294,000 -10,000
-3.29%
PETRONET 30-Oct-14 CE 195.00 5.50 2.25
69.23%
5.50
4.50
34,000 17 1.69 42,000 -6,000
-12.50%
RELCAPITAL 30-Oct-14 CE 520.00 0.75 0.15
25.00%
0.90
0.50
34,000 34 0.27 276,000 1,000
0.36%
TVSMOTOR 27-Nov-14 CE 260.00 12.05 -1.45
-10.74%
12.70
10.80
34,000 17 4.01 16,000 10,000
166.67%
LT 30-Oct-14 CE 1,450.00 105.25 31.85
43.39%
110.00
82.95
33,500 134 31.21 96,750 -9,500
-8.94%
BANKNIFTY 30-Oct-14 CE 17,200.00 4.35 -1.85
-29.84%
9.10
3.90
33,400 1,336 2.07 18,550 2,400
14.86%
ASHOKLEY 27-Nov-14 CE 47.50 1.45 -0.15
-9.38%
1.45
1.20
33,000 3 0.45 77,000 11,000
16.67%
ICICIBANK 27-Nov-14 CE 1,650.00 20.50 -3.50
-14.58%
23.00
18.50
33,000 132 6.99 34,000 30,250
806.67%
RANBAXY 30-Oct-14 CE 630.00 2.10 0.35
20.00%
3.00
1.55
33,000 33 0.79 76,000 5,000
7.04%
AXISBANK 27-Nov-14 CE 440.00 8.70 -0.15
-1.69%
9.00
6.50
32,500 26 2.55 37,500 12,500
50.00%
ICICIBANK 30-Oct-14 CE 1,540.00 40.50 -6.60
-14.01%
48.00
37.95
32,250 129 14.12 46,750 -12,500
-21.10%
HEXAWARE 30-Oct-14 CE 180.00 7.50 -2.95
-28.23%
10.35
7.15
32,000 16 2.80 92,000 -2,000
-2.13%
HEXAWARE 30-Oct-14 CE 185.00 5.40 -1.65
-23.40%
6.20
4.55
32,000 16 1.63 36,000 2,000
5.88%
ANDHRABANK 30-Oct-14 CE 65.00 10.75 0.35
3.37%
10.90
10.00
32,000 8 3.32 280,000 -4,000
-1.41%
ANDHRABANK 30-Oct-14 CE 77.50 1.00 -0.30
-23.08%
1.20
0.90
32,000 8 0.33 60,000 8,000
15.38%
BHARATFORG 30-Oct-14 CE 820.00 1.50 -0.75
-33.33%
2.90
1.50
32,000 32 0.66 96,000 5,000
5.49%
FEDERALBNK 30-Oct-14 CE 125.00 17.80 1.45
8.87%
17.80
16.85
32,000 8 5.62 208,000 -8,000
-3.70%
HINDUNILVR 30-Oct-14 CE 800.00 2.20 0.65
41.94%
2.45
1.40
32,000 64 0.59 59,000 -12,500
-17.48%
IRB 27-Nov-14 CE 280.00 3.65 -15.00
-80.43%
3.85
3.35
32,000 8 1.15 28,000 28,000
0.00%
IOB 30-Oct-14 CE 65.00 0.25 -0.10
-28.57%
0.25
0.25
32,000 4 0.08 272,000 -16,000
-5.56%
JSWENERGY 30-Oct-14 CE 72.50 4.00 0.05
1.27%
4.70
4.00
32,000 8 1.39 48,000 -24,000
-33.33%
L&TFH 30-Oct-14 CE 80.00 0.05 0.00
0.00%
0.10
0.05
32,000 8 0.02 680,000 -12,000
-1.73%
ORIENTBANK 30-Oct-14 CE 300.00 0.20 -0.15
-42.86%
0.30
0.20
32,000 16 0.07 100,000 -8,000
-7.41%
SAIL 27-Nov-14 CE 85.00 2.75 0.50
22.22%
2.85
2.05
32,000 8 0.81 40,000 24,000
150.00%
TATAMTRDVR 30-Oct-14 CE 310.00 15.00 3.65
32.16%
16.00
12.25
32,000 16 4.60 94,000 -12,000
-11.32%
TATAGLOBAL 30-Oct-14 CE 180.00 0.15 0.00
0.00%
0.15
0.10
32,000 16 0.04 660,000 -32,000
-4.62%
YESBANK 30-Oct-14 CE 680.00 0.50 -0.35
-41.18%
0.80
0.45
32,000 32 0.16 47,000 -23,000
-32.86%
AUROPHARMA 30-Oct-14 CE 1,040.00 2.65 0.30
12.77%
3.55
2.40
31,500 63 0.95 84,000 -2,500
-2.89%
ASIANPAINT 30-Oct-14 CE 700.00 0.90 -1.00
-52.63%
2.95
0.70
31,500 63 0.55 51,500 4,500
9.57%
DRREDDY 30-Oct-14 CE 3,000.00 77.65 34.30
79.12%
80.60
57.25
31,375 251 21.93 18,625 -12,750
-40.64%
NIFTY 30-Oct-14 CE 7,000.00 999.05 63.30
6.76%
1,010.00
988.00
31,350 627 313.79 188,200 -15,250
-7.50%
M&M 30-Oct-14 CE 1,280.00 14.00 6.60
89.19%
14.85
7.75
31,250 125 4.02 19,000 1,250
7.04%
CAIRN 27-Nov-14 CE 280.00 14.70 4.30
41.35%
14.95
9.15
31,000 31 3.86 66,000 -5,000
-7.04%
IGL 30-Oct-14 CE 420.00 6.35 1.30
25.74%
7.45
4.00
31,000 31 1.83 41,000 16,000
64.00%
IOC 30-Oct-14 CE 390.00 1.00 -1.70
-62.96%
2.50
0.80
31,000 31 0.47 73,000 -6,000
-7.59%
ONGC 27-Nov-14 CE 440.00 3.80 -0.70
-15.56%
4.80
3.10
31,000 31 1.19 82,000 24,000
41.38%
HEXAWARE 30-Oct-14 CE 195.00 1.50 -1.15
-43.40%
2.95
1.35
30,000 15 0.53 46,000 -8,000
-14.81%
ASIANPAINT 30-Oct-14 CE 690.00 1.10 -1.55
-58.49%
3.60
0.80
30,000 60 0.51 32,500 15,500
91.18%
EXIDEIND 30-Oct-14 CE 185.00 0.10 -0.05
-33.33%
0.20
0.10
30,000 15 0.04 96,000 -14,000
-12.73%
HINDZINC 30-Oct-14 CE 165.00 2.00 -1.00
-33.33%
3.50
2.00
30,000 15 0.77 118,000 2,000
1.72%
IDFC 27-Nov-14 CE 140.00 9.30 0.05
0.54%
10.50
9.30
30,000 15 2.93 152,000 2,000
1.33%
NTPC 27-Nov-14 CE 155.00 1.80 -0.10
-5.26%
2.30
1.60
30,000 15 0.56 32,000 10,000
45.45%
TATAMOTORS 27-Nov-14 CE 540.00 11.40 3.60
46.15%
11.75
8.80
30,000 30 3.17 45,000 13,000
40.63%
TATAMTRDVR 30-Oct-14 CE 370.00 0.15 0.00
0.00%
0.25
0.10
30,000 15 0.06 146,000 -8,000
-5.19%
ACC 30-Oct-14 CE 1,500.00 10.10 5.15
104.04%
11.75
6.25
29,250 117 2.48 28,750 -11,500
-28.57%
CAIRN 30-Oct-14 CE 330.00 0.30 0.10
50.00%
0.30
0.15
29,000 29 0.06 229,000 -12,000
-4.98%
JINDALSTEL 27-Nov-14 CE 140.00 25.50 10.95
75.26%
28.00
16.95
29,000 29 7.19 69,000 -12,000
-14.81%
ONGC 30-Oct-14 CE 380.00 22.35 -6.65
-22.93%
25.85
19.00
29,000 29 6.47 37,000 11,000
42.31%
TATAMOTORS 30-Oct-14 CE 570.00 0.30 0.05
20.00%
0.30
0.20
29,000 29 0.08 108,000 -14,000
-11.48%
SBIN 30-Oct-14 CE 2,500.00 94.60 -10.60
-10.08%
120.95
90.00
28,625 229 28.65 228,125 -5,625
-2.41%
LT 27-Nov-14 CE 1,550.00 60.70 19.90
48.77%
63.65
47.05
28,500 114 15.95 24,000 9,250
62.71%
MARUTI 30-Oct-14 CE 3,050.00 147.60 87.45
145.39%
150.00
62.35
28,375 227 28.52 24,750 -5,750
-18.85%
ALBK 30-Oct-14 CE 135.00 0.05 0.00
0.00%
0.05
0.05
28,000 7 0.01 48,000 0
0.00%
ADANIENT 30-Oct-14 CE 440.00 37.00 10.95
42.03%
38.00
29.40
28,000 28 9.88 39,000 -1,000
-2.50%
APOLLOTYRE 30-Oct-14 CE 260.00 0.10 -0.05
-33.33%
0.15
0.10
28,000 14 0.03 184,000 -28,000
-13.21%
BHEL 27-Nov-14 CE 240.00 8.90 1.70
23.61%
9.00
8.30
28,000 14 2.42 68,000 6,000
9.68%
BHEL 27-Nov-14 CE 250.00 6.10 0.60
10.91%
6.35
5.10
28,000 14 1.60 30,000 14,000
87.50%
DABUR 30-Oct-14 CE 230.00 0.35 0.15
75.00%
0.60
0.35
28,000 14 0.11 140,000 8,000
6.06%
EXIDEIND 30-Oct-14 CE 200.00 0.10 0.00
0.00%
0.10
0.05
28,000 14 0.02 186,000 -8,000
-4.12%
IDBI 27-Nov-14 CE 65.00 4.60 0.15
3.37%
4.80
4.20
28,000 7 1.26 84,000 24,000
40.00%
IDBI 30-Oct-14 CE 80.00 0.05 0.00
0.00%
0.05
0.05
28,000 7 0.01 368,000 -4,000
-1.08%
IDFC 24-Dec-14 CE 150.00 7.60 2.60
52.00%
9.85
7.15
28,000 14 2.44 22,000 20,000
1,000.00%
IRB 30-Oct-14 CE 290.00 0.10 -0.05
-33.33%
0.15
0.10
28,000 7 0.03 104,000 -16,000
-13.33%
IOC 27-Nov-14 CE 380.00 8.55 -3.45
-28.75%
10.25
7.65
28,000 28 2.35 17,000 13,000
325.00%
JSWENERGY 30-Oct-14 CE 77.50 1.10 -0.20
-15.38%
1.60
1.00
28,000 7 0.36 48,000 -12,000
-20.00%
JISLJALEQS 30-Oct-14 CE 100.00 0.10 0.00
0.00%
0.10
0.05
28,000 7 0.02 280,000 -8,000
-2.78%
MOTHERSUMI 30-Oct-14 CE 430.00 0.95 0.00
0.00%
1.45
0.70
28,000 28 0.29 57,000 -4,000
-6.56%
ONGC 30-Oct-14 CE 450.00 0.15 -0.40
-72.73%
0.40
0.15
28,000 28 0.07 224,000 -8,000
-3.45%
PETRONET 30-Oct-14 CE 205.00 1.20 0.30
33.33%
1.50
1.10
28,000 14 0.36 52,000 4,000
8.33%
PETRONET 30-Oct-14 CE 210.00 0.70 0.20
40.00%
1.10
0.65
28,000 14 0.24 116,000 10,000
9.43%
PTC 30-Oct-14 CE 95.00 0.20 -0.15
-42.86%
0.25
0.20
28,000 7 0.06 88,000 -12,000
-12.00%
SYNDIBANK 27-Nov-14 CE 120.00 5.05 0.05
1.00%
5.70
5.05
28,000 7 1.57 36,000 24,000
200.00%
SYNDIBANK 30-Oct-14 CE 130.00 0.10 -0.05
-33.33%
0.15
0.10
28,000 7 0.03 272,000 0
0.00%
SKSMICRO 30-Oct-14 CE 310.00 9.90 -1.95
-16.46%
13.00
6.90
28,000 28 2.98 80,000 -7,000
-8.05%
TATAMOTORS 27-Nov-14 CE 560.00 6.25 1.60
34.41%
6.30
5.00
28,000 28 1.65 55,000 5,000
10.00%
BANKBARODA 30-Oct-14 CE 940.00 2.30 -1.00
-30.30%
4.10
2.00
27,500 55 0.69 106,000 7,000
7.07%
HAVELLS 30-Oct-14 CE 300.00 0.45 -1.55
-77.50%
2.85
0.30
27,500 22 0.19 18,750 8,750
87.50%
BANKINDIA 30-Oct-14 CE 300.00 0.15 -0.30
-66.67%
0.30
0.15
27,000 27 0.07 248,000 10,000
4.20%
COALINDIA 30-Oct-14 CE 390.00 0.20 -0.10
-33.33%
0.30
0.20
27,000 27 0.06 127,000 0
0.00%
CAIRN 27-Nov-14 CE 290.00 9.60 3.95
69.91%
9.70
6.00
27,000 27 2.22 22,000 9,000
69.23%
IOC 30-Oct-14 CE 340.00 23.10 -12.20
-34.56%
31.50
22.50
27,000 27 6.97 22,000 -12,000
-35.29%
ITC 30-Oct-14 CE 390.00 0.05 -0.10
-66.67%
0.20
0.05
27,000 27 0.02 305,000 -18,000
-5.57%
RECLTD 30-Oct-14 CE 260.00 25.00 -2.10
-7.75%
26.00
19.90
27,000 27 6.37 81,000 -6,000
-6.90%
TITAN 30-Oct-14 CE 420.00 2.00 0.05
2.56%
2.60
1.80
27,000 27 0.56 121,000 0
0.00%
WIPRO 30-Oct-14 CE 640.00 1.90 0.90
90.00%
2.00
1.05
27,000 54 0.43 63,500 1,000
1.60%
HAVELLS 30-Oct-14 CE 284.00 1.45 -3.05
-67.78%
7.50
1.40
26,250 21 0.87 11,250 3,750
50.00%
ABIRLANUVO 30-Oct-14 CE 1,700.00 16.75 7.50
81.08%
23.50
13.00
26,250 105 4.98 25,500 -1,250
-4.67%
DLF 27-Nov-14 CE 125.00 9.45 0.95
11.18%
9.45
6.45
26,000 13 2.12 32,000 12,000
60.00%
EXIDEIND 27-Nov-14 CE 160.00 5.45 1.55
39.74%
5.80
4.85
26,000 13 1.40 24,000 6,000
33.33%
HINDUNILVR 30-Oct-14 CE 740.00 23.65 4.50
23.50%
24.50
18.90
26,000 52 5.64 65,000 -500
-0.76%
ITC 27-Nov-14 CE 350.00 10.45 -1.65
-13.64%
12.90
10.15
26,000 26 2.84 29,000 13,000
81.25%
NTPC 30-Oct-14 CE 160.00 0.10 -0.10
-50.00%
0.25
0.10
26,000 13 0.05 358,000 2,000
0.56%
PFC 30-Oct-14 CE 240.00 32.00 -1.90
-5.60%
32.00
29.00
26,000 13 7.92 138,000 -22,000
-13.75%
SSLT 30-Oct-14 CE 230.00 20.80 1.10
5.58%
21.50
17.75
26,000 13 5.23 158,000 -6,000
-3.66%
SKSMICRO 30-Oct-14 CE 300.00 18.60 -0.55
-2.87%
20.50
17.00
26,000 26 4.88 62,000 -7,000
-10.14%
TCS 30-Oct-14 CE 2,950.00 0.70 -0.30
-30.00%
0.75
0.40
26,000 208 0.14 116,000 -21,250
-15.48%
HCLTECH 30-Oct-14 CE 1,650.00 1.40 -0.40
-22.22%
1.70
1.00
25,750 103 0.34 48,500 -10,750
-18.14%
TECHM 30-Oct-14 CE 2,450.00 8.95 -0.55
-5.79%
14.95
6.10
25,500 204 2.89 47,875 -6,125
-11.34%
BHARTIARTL 30-Oct-14 CE 450.00 0.20 -0.25
-55.56%
0.45
0.20
25,000 25 0.08 85,000 -1,000
-1.16%
HAVELLS 30-Oct-14 CE 305.00 2.70 -20.50
-88.36%
2.70
2.70
25,000 20 0.68 25,000 25,000
0.00%
RELIANCE 30-Oct-14 CE 1,060.00 0.45 -0.10
-18.18%
0.65
0.40
25,000 100 0.14 255,500 -5,250
-2.01%
AUROPHARMA 30-Oct-14 CE 920.00 55.60 14.70
35.94%
57.00
46.00
24,500 49 13.21 51,000 -11,500
-18.40%
DRREDDY 30-Oct-14 CE 3,050.00 49.25 22.65
85.15%
54.00
40.00
24,500 196 11.29 12,125 -7,625
-38.61%
NIFTY 30-Oct-14 CE 9,000.00 0.35 -0.05
-12.50%
0.40
0.30
24,200 484 0.09 933,750 -4,100
-0.44%
ANDHRABANK 30-Oct-14 CE 72.50 3.35 -0.15
-4.29%
3.70
3.35
24,000 6 0.84 64,000 -12,000
-15.79%
ACC 30-Oct-14 CE 1,450.00 34.40 16.35
90.58%
38.35
23.00
24,000 96 7.05 11,500 -9,500
-45.24%
ARVIND 30-Oct-14 CE 360.00 0.10 -0.05
-33.33%
0.10
0.10
24,000 12 0.02 98,000 -24,000
-19.67%
BHEL 27-Nov-14 CE 260.00 3.40 -15.95
-82.43%
4.05
3.20
24,000 12 0.80 18,000 18,000
0.00%
BPCL 30-Oct-14 CE 660.00 32.25 -2.40
-6.93%
33.15
31.00
24,000 48 7.74 84,000 9,000
12.00%
CIPLA 30-Oct-14 CE 680.00 0.65 0.10
18.18%
0.75
0.65
24,000 24 0.16 68,000 8,000
13.33%
DLF 30-Oct-14 CE 105.00 14.10 -4.05
-22.31%
17.50
12.95
24,000 12 3.82 236,000 -6,000
-2.48%
HINDALCO 27-Nov-14 CE 155.00 5.75 0.05
0.88%
6.75
4.50
24,000 12 1.31 18,000 8,000
80.00%
IDBI 27-Nov-14 CE 70.00 2.50 0.20
8.70%
2.60
2.00
24,000 6 0.55 24,000 12,000
100.00%
IOB 30-Oct-14 CE 62.50 0.60 -0.25
-29.41%
0.70
0.60
24,000 3 0.16 80,000 16,000
25.00%
LICHSGFIN 30-Oct-14 CE 320.00 21.40 5.25
32.51%
23.25
16.70
24,000 24 4.84 128,000 -4,000
-3.03%
LT 30-Oct-14 CE 1,700.00 0.90 -0.30
-25.00%
1.45
0.80
24,000 96 0.23 146,000 -8,000
-5.19%
M&MFIN 30-Oct-14 CE 310.00 0.75 -0.65
-46.43%
1.20
0.55
24,000 24 0.18 19,000 7,000
58.33%
NHPC 30-Oct-14 CE 17.50 2.70 0.95
54.29%
2.70
2.35
24,000 2 0.60 72,000 0
0.00%
ORIENTBANK 30-Oct-14 CE 280.00 1.10 -0.35
-24.14%
2.60
0.80
24,000 12 0.32 96,000 0
0.00%
PNB 30-Oct-14 CE 1,020.00 0.75 -0.30
-28.57%
4.95
0.55
24,000 48 0.21 53,000 0
0.00%
PTC 30-Oct-14 CE 87.50 1.05 -1.30
-55.32%
2.50
1.05
24,000 6 0.41 20,000 -8,000
-28.57%
RECLTD 30-Oct-14 CE 270.00 17.10 0.60
3.64%
17.50
11.10
24,000 24 3.44 74,000 -19,000
-20.43%
RANBAXY 30-Oct-14 CE 650.00 0.65 0.00
0.00%
1.00
0.60
24,000 24 0.17 84,000 2,000
2.44%
SAIL 30-Oct-14 CE 77.50 5.10 0.15
3.03%
5.35
4.25
24,000 6 1.11 160,000 -4,000
-2.44%
TATACOMM 30-Oct-14 CE 380.00 7.00 1.25
21.74%
8.70
5.75
24,000 24 1.79 66,000 -5,000
-7.04%
RELIANCE 27-Nov-14 CE 1,060.00 4.00 0.40
11.11%
4.75
2.90
23,750 95 0.94 43,250 10,000
30.08%
AXISBANK 27-Nov-14 CE 430.00 12.35 1.25
11.26%
13.15
10.30
23,750 19 2.70 21,250 12,500
142.86%
BANKNIFTY 27-Nov-14 CE 16,500.00 372.90 -1.05
-0.28%
450.00
340.00
23,575 943 89.70 30,425 3,800
14.27%
JSWSTEEL 30-Oct-14 CE 1,150.00 56.20 14.55
34.93%
64.55
42.75
23,500 94 12.19 20,000 -3,250
-13.98%
LUPIN 30-Oct-14 CE 1,360.00 44.50 11.30
34.04%
45.50
30.95
23,500 94 9.87 15,250 -15,000
-49.59%
TCS 30-Oct-14 CE 2,750.00 1.35 -0.20
-12.90%
2.00
1.15
23,500 188 0.33 256,500 -12,250
-4.56%
WIPRO 30-Oct-14 CE 560.00 28.80 5.30
22.55%
32.00
26.00
23,500 47 6.68 64,000 7,000
12.28%
HINDPETRO 30-Oct-14 CE 480.00 41.40 -2.05
-4.72%
48.15
41.40
23,000 23 9.92 114,000 -21,000
-15.56%
DRREDDY 30-Oct-14 CE 3,200.00 10.10 4.95
96.12%
13.20
7.85
22,750 182 2.19 27,375 -1,375
-4.78%
SUNPHARMA 27-Nov-14 CE 880.00 6.50 -42.95
-86.86%
8.05
6.30
22,500 45 1.65 22,000 22,000
0.00%
SUNPHARMA 30-Oct-14 CE 860.00 1.25 -0.20
-13.79%
2.15
1.00
22,500 45 0.31 196,000 -1,000
-0.51%
HCLTECH 30-Oct-14 CE 1,580.00 5.75 -1.35
-19.01%
7.35
5.00
22,250 89 1.34 29,750 5,000
20.20%
CAIRN 30-Oct-14 CE 270.00 18.10 5.85
47.76%
18.10
9.00
22,000 22 3.20 19,000 -2,000
-9.52%
DLF 27-Nov-14 CE 110.00 16.30 -1.65
-9.19%
18.00
14.75
22,000 11 3.68 114,000 -2,000
-1.72%
LICHSGFIN 30-Oct-14 CE 310.00 31.85 6.80
27.15%
32.80
26.25
22,000 22 6.47 79,000 -6,000
-7.06%
NTPC 27-Nov-14 CE 140.00 9.40 0.05
0.53%
9.95
8.90
22,000 11 2.09 42,000 -4,000
-8.70%
PETRONET 30-Oct-14 CE 185.00 13.00 2.85
28.08%
14.00
13.00
22,000 11 2.94 28,000 -14,000
-33.33%
RELIANCE 30-Oct-14 CE 1,100.00 0.45 0.00
0.00%
0.50
0.30
22,000 88 0.08 474,500 -13,500
-2.77%
TATAMOTORS 27-Nov-14 CE 550.00 8.45 2.95
53.64%
8.60
6.95
22,000 22 1.71 30,000 4,000
15.38%
TATAGLOBAL 30-Oct-14 CE 175.00 0.20 0.00
0.00%
0.20
0.15
22,000 11 0.04 410,000 -4,000
-0.97%
BPCL 30-Oct-14 CE 680.00 16.50 -1.95
-10.57%
21.00
13.40
21,000 42 3.65 158,500 3,000
1.93%
RELINFRA 27-Nov-14 CE 580.00 33.65 -2.80
-7.68%
36.60
32.10
21,000 42 7.16 34,000 2,000
6.25%
YESBANK 30-Oct-14 CE 580.00 42.80 -2.95
-6.45%
49.00
39.80
21,000 21 9.02 161,000 -5,000
-3.01%
BAJAJ-AUTO 30-Oct-14 CE 2,400.00 107.15 59.55
125.11%
115.00
56.55
20,750 166 17.61 13,125 -5,000
-27.59%
DRREDDY 30-Oct-14 CE 3,150.00 17.30 7.70
80.21%
19.45
13.80
20,750 166 3.39 13,000 -4,625
-26.24%
MARUTI 30-Oct-14 CE 3,000.00 191.35 93.40
95.35%
196.00
100.00
20,750 166 30.70 48,000 -10,125
-17.42%
AUROPHARMA 27-Nov-14 CE 1,040.00 20.00 6.80
51.52%
20.00
20.00
20,000 40 4.00 20,000 20,000
0.00%
CIPLA 30-Oct-14 CE 590.00 30.00 7.15
31.29%
33.00
28.05
20,000 20 6.16 46,000 -4,000
-8.00%
CROMPGREAV 30-Oct-14 CE 240.00 0.10 -0.05
-33.33%
0.10
0.10
20,000 10 0.02 326,000 -16,000
-4.68%
DABUR 30-Oct-14 CE 210.00 6.00 2.85
90.48%
7.75
4.25
20,000 10 1.21 16,000 -6,000
-27.27%
DABUR 30-Oct-14 CE 225.00 0.65 0.35
116.67%
1.00
0.65
20,000 10 0.17 30,000 2,000
7.14%
IOC 30-Oct-14 CE 400.00 0.55 -0.75
-57.69%
1.20
0.45
20,000 20 0.14 150,000 -6,000
-3.85%
IBREALEST 30-Oct-14 CE 72.50 0.10 -0.20
-66.67%
0.20
0.10
20,000 5 0.03 124,000 -20,000
-13.89%
JSWENERGY 30-Oct-14 CE 70.00 6.35 0.75
13.39%
6.75
6.30
20,000 5 1.30 164,000 -12,000
-6.82%
L&TFH 27-Nov-14 CE 65.00 4.50 0.75
20.00%
4.50
4.00
20,000 5 0.84 100,000 0
0.00%
RPOWER 30-Oct-14 CE 82.50 0.10 -0.05
-33.33%
0.15
0.10
20,000 5 0.03 140,000 0
0.00%
UPL 30-Oct-14 CE 380.00 0.10 -0.10
-50.00%
0.10
0.10
20,000 10 0.02 128,000 -18,000
-12.33%
TATAMOTORS 30-Oct-14 CE 580.00 0.20 -0.05
-20.00%
0.20
0.10
20,000 20 0.04 126,000 -8,000
-5.97%
ZEEL 30-Oct-14 CE 360.00 0.55 0.00
0.00%
1.35
0.50
20,000 20 0.20 16,000 8,000
100.00%
BIOCON 30-Oct-14 CE 540.00 0.35 -0.70
-66.67%
0.70
0.20
19,500 39 0.09 54,000 -13,000
-19.40%
M&M 30-Oct-14 CE 1,240.00 35.00 15.45
79.03%
35.45
20.50
19,500 78 5.46 7,250 -750
-9.38%
SIEMENS 30-Oct-14 CE 850.00 24.35 13.30
120.36%
25.00
15.10
19,500 39 4.26 25,500 4,000
18.60%
LUPIN 30-Oct-14 CE 1,420.00 14.45 2.15
17.48%
15.30
10.45
19,250 77 2.60 23,750 -7,000
-22.76%
CIPLA 30-Oct-14 CE 580.00 48.90 19.80
68.04%
50.00
41.00
19,000 19 8.77 34,000 -11,000
-24.44%
COALINDIA 30-Oct-14 CE 340.00 12.80 -2.40
-15.79%
14.75
12.10
19,000 19 2.55 502,000 2,000
0.40%
SUNPHARMA 30-Oct-14 CE 840.00 3.85 0.30
8.45%
6.00
3.45
19,000 38 0.82 97,500 1,000
1.04%
TATAMOTORS 27-Nov-14 CE 500.00 31.00 8.80
39.64%
31.00
25.10
19,000 19 5.38 54,000 -13,000
-19.40%
TATASTEEL 30-Oct-14 CE 600.00 0.05 -0.05
-50.00%
0.05
0.05
19,000 19 0.01 69,000 -1,000
-1.43%
LT 27-Nov-14 CE 1,500.00 92.90 24.05
34.93%
95.50
77.55
18,750 75 16.69 82,000 -2,000
-2.38%
ACC 30-Oct-14 CE 1,480.00 18.85 9.10
93.33%
21.50
11.90
18,250 73 2.59 7,750 -2,250
-22.50%
BHEL 30-Oct-14 CE 270.00 0.15 -0.05
-25.00%
0.30
0.15
18,000 9 0.04 42,000 -4,000
-8.70%
EXIDEIND 30-Oct-14 CE 190.00 0.10 -0.05
-33.33%
0.15
0.10
18,000 9 0.02 156,000 -8,000
-4.88%
IDEA 30-Oct-14 CE 180.00 0.10 -0.05
-33.33%
0.15
0.10
18,000 9 0.02 258,000 -2,000
-0.77%
IDFC 30-Oct-14 CE 165.00 0.10 0.00
0.00%
0.10
0.10
18,000 9 0.02 166,000 -2,000
-1.19%
KTKBANK 30-Oct-14 CE 135.00 0.10 -0.05
-33.33%
0.15
0.10
18,000 9 0.02 86,000 6,000
7.50%
RELIANCE 27-Nov-14 CE 1,040.00 6.20 1.05
20.39%
6.30
5.05
18,000 72 1.02 23,750 12,250
106.52%
TATAGLOBAL 27-Nov-14 CE 165.00 3.00 0.30
11.11%
3.25
2.90
18,000 9 0.57 22,000 14,000
175.00%
ZEEL 30-Oct-14 CE 335.00 11.30 3.95
53.74%
11.30
5.95
18,000 18 1.42 22,000 -1,000
-4.35%
RELINFRA 27-Nov-14 CE 600.00 24.35 -2.30
-8.63%
29.80
23.40
17,500 35 4.52 16,500 5,500
50.00%
INDUSINDBK 30-Oct-14 CE 700.00 3.40 0.40
13.33%
4.05
1.75
17,500 35 0.52 49,000 2,000
4.26%
CAIRN 30-Oct-14 CE 360.00 0.05 -0.20
-80.00%
0.05
0.05
17,000 17 0.01 7,000 -17,000
-70.83%
HDFC 30-Oct-14 CE 1,000.00 36.05 3.20
9.74%
40.00
27.05
17,000 68 5.83 66,250 -7,000
-9.56%
HDFCBANK 30-Oct-14 CE 950.00 0.55 -0.95
-63.33%
1.10
0.35
17,000 34 0.13 79,500 1,000
1.27%
KOTAKBANK 30-Oct-14 CE 1,000.00 64.50 37.85
142.03%
65.00
35.00
17,000 34 9.04 14,500 0
0.00%
MCLEODRUSS 30-Oct-14 CE 270.00 0.70 -0.80
-53.33%
1.20
0.55
17,000 17 0.13 35,000 -6,000
-14.63%
RELCAPITAL 27-Nov-14 CE 480.00 20.10 3.25
19.29%
21.75
18.70
17,000 17 3.49 27,000 -3,000
-10.00%
UNITECH 27-Nov-14 CE 15.00 3.35 -4.55
-57.59%
3.35
3.35
17,000 1 0.57 17,000 17,000
0.00%
UNITECH 30-Oct-14 CE 15.00 2.70 0.35
14.89%
2.70
2.70
17,000 1 0.46 1,071,000 0
0.00%
UNITECH 30-Oct-14 CE 25.00 0.05 0.00
0.00%
0.05
0.05
17,000 1 0.01 14,858,000 -17,000
-0.11%
ZEEL 27-Nov-14 CE 340.00 12.70 2.70
27.00%
15.20
12.50
17,000 17 2.37 14,000 13,000
1,300.00%
BAJAJ-AUTO 30-Oct-14 CE 2,550.00 14.25 8.85
163.89%
17.00
5.00
16,750 134 2.16 15,125 -500
-3.20%
AUROPHARMA 30-Oct-14 CE 900.00 66.40 10.70
19.21%
74.25
66.40
16,500 33 11.92 93,000 -9,500
-9.27%
JSWSTEEL 30-Oct-14 CE 1,300.00 1.85 0.15
8.82%
2.10
0.80
16,500 66 0.25 37,250 -2,750
-6.88%
SUNPHARMA 27-Nov-14 CE 870.00 7.00 -47.05
-87.05%
10.05
7.00
16,500 33 1.33 15,000 15,000
0.00%
HCLTECH 30-Oct-14 CE 1,700.00 1.25 -0.15
-10.71%
1.75
0.95
16,250 65 0.19 154,500 -7,500
-4.63%
HEXAWARE 30-Oct-14 CE 205.00 0.65 -0.40
-38.10%
0.95
0.50
16,000 8 0.11 96,000 0
0.00%
ANDHRABANK 27-Nov-14 CE 75.00 4.30 -0.85
-16.50%
4.90
4.20
16,000 4 0.71 16,000 8,000
100.00%
ALBK 27-Nov-14 CE 120.00 1.45 -7.35
-83.52%
1.70
1.35
16,000 4 0.24 12,000 12,000
0.00%
APOLLOTYRE 27-Nov-14 CE 220.00 14.50 1.60
12.40%
14.55
12.60
16,000 8 2.12 20,000 6,000
42.86%
APOLLOTYRE 27-Nov-14 CE 240.00 6.10 0.10
1.67%
7.25
5.35
16,000 8 1.00 42,000 8,000
23.53%
COALINDIA 27-Nov-14 CE 380.00 3.90 -1.45
-27.10%
4.75
3.90
16,000 16 0.72 9,000 -5,000
-35.71%
CENTURYTEX 30-Oct-14 CE 580.00 0.95 0.00
0.00%
1.20
0.75
16,000 16 0.14 56,000 6,000
12.00%
EXIDEIND 27-Nov-14 CE 165.00 3.50 1.00
40.00%
3.80
3.25
16,000 8 0.56 22,000 12,000
120.00%
FEDERALBNK 27-Nov-14 CE 155.00 2.25 0.35
18.42%
2.50
2.05
16,000 4 0.35 20,000 8,000
66.67%
HINDALCO 27-Nov-14 CE 170.00 1.95 -0.05
-2.50%
2.55
1.70
16,000 8 0.32 50,000 0
0.00%
HDIL 30-Oct-14 CE 70.00 7.70 0.20
2.67%
7.70
6.50
16,000 2 1.14 32,000 0
0.00%
HDIL 30-Oct-14 CE 75.00 2.60 0.05
1.96%
2.70
2.60
16,000 2 0.42 728,000 -8,000
-1.09%
HINDPETRO 27-Nov-14 CE 540.00 14.55 -1.45
-9.06%
17.30
12.85
16,000 16 2.23 13,000 11,000
550.00%
INDUSINDBK 30-Oct-14 CE 670.00 19.60 5.00
34.25%
20.00
13.10
16,000 32 2.68 115,500 -1,500
-1.28%
JPASSOCIAT 27-Nov-14 CE 37.50 0.60 0.10
20.00%
0.60
0.60
16,000 2 0.10 32,000 16,000
100.00%
JPASSOCIAT 27-Nov-14 CE 60.00 0.05 -2.20
-97.78%
0.05
0.05
16,000 2 0.01 16,000 16,000
0.00%
JPASSOCIAT 30-Oct-14 CE 50.00 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 1,056,000 16,000
1.54%
JSWENERGY 30-Oct-14 CE 80.00 0.75 -0.25
-25.00%
0.75
0.40
16,000 4 0.10 212,000 -4,000
-1.85%
KTKBANK 30-Oct-14 CE 110.00 9.10 2.15
30.94%
9.20
7.15
16,000 8 1.28 28,000 -12,000
-30.00%
PFC 27-Nov-14 CE 270.00 14.00 3.00
27.27%
14.95
13.75
16,000 8 2.27 32,000 8,000
33.33%
POWERGRID 30-Oct-14 CE 137.50 3.70 -0.05
-1.33%
4.20
3.60
16,000 8 0.63 36,000 -4,000
-10.00%
UPL 30-Oct-14 CE 370.00 0.25 -0.05
-16.67%
0.25
0.15
16,000 8 0.03 98,000 -8,000
-7.55%
TATASTEEL 27-Nov-14 CE 520.00 3.15 -0.50
-13.70%
4.00
3.15
16,000 16 0.55 98,000 9,000
10.11%
TATAPOWER 30-Oct-14 CE 92.50 0.25 -0.05
-16.67%
0.25
0.25
16,000 4 0.04 12,000 12,000
0.00%
TATAGLOBAL 30-Oct-14 CE 190.00 0.05 -0.05
-50.00%
0.05
0.05
16,000 8 0.01 212,000 -16,000
-7.02%
UNIONBANK 30-Oct-14 CE 250.00 0.25 -0.05
-16.67%
0.30
0.20
16,000 8 0.04 60,000 2,000
3.45%
VOLTAS 27-Nov-14 CE 240.00 13.50 2.50
22.73%
13.80
11.55
16,000 8 2.07 18,000 4,000
28.57%
TATACOMM 30-Oct-14 CE 400.00 1.45 0.40
38.10%
1.80
1.45
16,000 16 0.26 63,000 -2,000
-3.08%
BANKNIFTY 27-Nov-14 CE 17,500.00 57.00 -1.70
-2.90%
70.00
50.00
15,775 631 9.48 11,725 5,100
76.98%
HCLTECH 30-Oct-14 CE 1,540.00 14.95 -0.95
-5.97%
18.85
13.25
15,750 63 2.61 20,500 2,500
13.89%
INFY 30-Oct-14 CE 4,050.00 2.30 -1.10
-32.35%
3.55
2.05
15,625 125 0.40 93,875 -5,875
-5.89%
HEROMOTOCO 30-Oct-14 CE 2,950.00 164.20 93.15
131.10%
169.00
105.00
15,500 124 21.59 17,000 -6,750
-28.42%
LT 27-Nov-14 CE 1,650.00 22.80 9.40
70.15%
24.15
16.20
15,500 62 3.11 13,500 11,750
671.43%
NIFTY 27-Nov-14 CE 6,300.00 1,800.00 139.95
8.43%
1,800.00
1,709.00
15,450 309 265.34 22,400 15,400
220.00%
BHARTIARTL 27-Nov-14 CE 430.00 6.30 -1.55
-19.75%
8.55
6.20
15,000 15 1.11 41,000 5,000
13.89%
BHARTIARTL 30-Oct-14 CE 390.00 20.85 -2.80
-11.84%
26.00
20.15
15,000 15 3.56 52,000 -6,000
-10.34%
COALINDIA 27-Nov-14 CE 360.00 9.35 -1.75
-15.77%
10.50
9.00
15,000 15 1.42 20,000 9,000
81.82%
CAIRN 30-Oct-14 CE 350.00 0.15 0.05
50.00%
0.15
0.10
15,000 15 0.02 76,000 -13,000
-14.61%
INDUSINDBK 30-Oct-14 CE 660.00 27.75 5.85
26.71%
28.00
20.75
15,000 30 3.61 90,000 -5,000
-5.26%
ITC 30-Oct-14 CE 375.00 0.25 -0.30
-54.55%
0.35
0.25
15,000 15 0.04 171,000 -12,000
-6.56%
JPPOWER 27-Nov-14 CE 17.50 0.10 -0.10
-50.00%
0.10
0.10
15,000 1 0.02 30,000 15,000
100.00%
WIPRO 27-Nov-14 CE 600.00 16.00 2.00
14.29%
17.10
14.40
15,000 30 2.38 19,500 6,000
44.44%
RELIANCE 30-Oct-14 CE 900.00 50.95 15.85
45.16%
54.00
44.80
14,750 59 7.10 98,500 -4,250
-4.14%
NIFTY 27-Nov-14 CE 9,000.00 0.55 0.05
10.00%
0.95
0.40
14,600 292 0.07 75,700 6,600
9.55%
TCS 27-Nov-14 CE 2,500.00 61.25 3.80
6.61%
67.00
58.00
14,125 113 8.77 46,125 9,750
26.80%
BIOCON 30-Oct-14 CE 460.00 18.40 -5.85
-24.12%
20.30
13.20
14,000 28 2.36 10,000 -1,500
-13.04%
CENTURYTEX 30-Oct-14 CE 500.00 37.90 6.70
21.47%
38.70
36.00
14,000 14 5.25 44,000 -7,000
-13.73%
DABUR 30-Oct-14 CE 240.00 0.15 -0.10
-40.00%
0.20
0.10
14,000 7 0.02 50,000 -14,000
-21.88%
AMBUJACEM 27-Nov-14 CE 220.00 6.95 1.25
21.93%
7.05
6.20
14,000 7 0.96 20,000 8,000
66.67%
AMBUJACEM 27-Nov-14 CE 225.00 4.50 -0.30
-6.25%
4.50
4.10
14,000 7 0.59 14,000 14,000
0.00%
GODREJIND 30-Oct-14 CE 310.00 1.55 -0.25
-13.89%
2.05
1.45
14,000 14 0.25 74,000 0
0.00%
HEROMOTOCO 30-Oct-14 CE 2,900.00 211.40 106.50
101.53%
216.00
144.00
14,000 112 27.06 22,250 -3,375
-13.17%
HINDPETRO 30-Oct-14 CE 600.00 0.30 -0.05
-14.29%
0.30
0.30
14,000 14 0.04 23,000 -2,000
-8.00%
NIFTY 27-Nov-14 CE 7,000.00 1,042.00 68.25
7.01%
1,047.00
1,020.00
14,000 280 144.65 41,000 12,600
44.37%
SUNTV 30-Oct-14 CE 320.00 4.50 -0.75
-14.29%
6.05
4.50
14,000 14 0.70 22,000 9,000
69.23%
TATAGLOBAL 30-Oct-14 CE 200.00 0.05 0.00
0.00%
0.05
0.05
14,000 7 0.01 354,000 0
0.00%
UNIONBANK 30-Oct-14 CE 200.00 22.10 2.35
11.90%
22.25
20.30
14,000 7 2.96 402,000 2,000
0.50%
VOLTAS 27-Nov-14 CE 270.00 4.10 -19.50
-82.63%
4.75
3.45
14,000 7 0.62 12,000 12,000
0.00%
NIFTY 30-Oct-14 CE 6,100.00 1,903.60 65.70
3.57%
1,912.70
1,888.00
13,950 279 264.53 852,300 -12,350
-1.43%
INFY 30-Oct-14 CE 4,300.00 1.20 -0.50
-29.41%
1.60
1.00
13,625 109 0.17 97,000 -3,750
-3.72%
BIOCON 30-Oct-14 CE 510.00 1.65 -2.35
-58.75%
1.90
1.00
13,500 27 0.21 32,500 -1,000
-2.99%
HDFCBANK 30-Oct-14 CE 960.00 0.55 -0.70
-56.00%
1.15
0.55
13,500 27 0.10 30,500 500
1.67%
HCLTECH 30-Oct-14 CE 1,560.00 10.00 -0.85
-7.83%
13.15
8.00
13,250 53 1.38 16,500 750
4.76%
LUPIN 30-Oct-14 CE 1,440.00 9.85 1.45
17.26%
10.00
6.00
13,250 53 1.17 33,000 4,500
15.79%
ULTRACEMCO 30-Oct-14 CE 2,500.00 7.35 -2.15
-22.63%
13.20
6.75
13,250 106 1.23 36,125 4,125
12.89%
BHARATFORG 30-Oct-14 CE 900.00 0.40 -0.25
-38.46%
0.50
0.35
13,000 13 0.05 101,000 -11,000
-9.82%
TATAMOTORS 27-Nov-14 CE 510.00 25.50 9.40
58.39%
25.75
22.80
13,000 13 3.17 9,000 3,000
50.00%
TATASTEEL 27-Nov-14 CE 490.00 8.50 -0.60
-6.59%
10.90
8.00
13,000 13 1.11 7,000 5,000
250.00%
BIOCON 27-Nov-14 CE 500.00 10.75 -5.55
-34.05%
11.30
8.75
12,500 25 1.31 11,000 9,000
450.00%
HDFCBANK 27-Nov-14 CE 940.00 7.55 -2.35
-23.74%
9.85
7.50
12,500 25 1.11 17,000 6,000
54.55%
TCS 27-Nov-14 CE 2,700.00 15.50 2.65
20.62%
16.50
13.45
12,125 97 1.83 74,500 9,000
13.74%
ANDHRABANK 27-Nov-14 CE 85.00 1.30 -0.20
-13.33%
1.50
1.25
12,000 3 0.16 20,000 8,000
66.67%
ALBK 27-Nov-14 CE 110.00 4.05 -0.55
-11.96%
4.15
4.00
12,000 3 0.49 20,000 12,000
150.00%
ADANIENT 30-Oct-14 CE 520.00 0.90 0.35
63.64%
1.20
0.85
12,000 12 0.12 60,000 3,000
5.26%
ARVIND 27-Nov-14 CE 350.00 2.50 -17.40
-87.44%
2.60
2.50
12,000 6 0.30 12,000 12,000
0.00%
APOLLOTYRE 30-Oct-14 CE 180.00 39.60 7.35
22.79%
39.60
39.10
12,000 6 4.73 18,000 -4,000
-18.18%
BANKINDIA 30-Oct-14 CE 240.00 27.70 0.20
0.73%
28.00
24.50
12,000 12 3.19 93,000 -8,000
-7.92%
RELINFRA 30-Oct-14 CE 660.00 0.85 -0.10
-10.53%
1.00
0.60
12,000 24 0.09 83,500 -5,000
-5.65%
CROMPGREAV 30-Oct-14 CE 250.00 0.10 -0.05
-33.33%
0.10
0.10
12,000 6 0.01 242,000 0
0.00%
DLF 27-Nov-14 CE 160.00 1.05 -0.30
-22.22%
1.25
1.00
12,000 6 0.13 110,000 6,000
5.77%
DLF 27-Nov-14 CE 180.00 0.50 -0.15
-23.08%
1.00
0.40
12,000 6 0.09 54,000 8,000
17.39%
EXIDEIND 27-Nov-14 CE 180.00 0.90 0.15
20.00%
1.10
0.90
12,000 6 0.12 20,000 12,000
150.00%
FEDERALBNK 27-Nov-14 CE 145.00 5.60 0.65
13.13%
6.80
4.05
12,000 3 0.66 8,000 4,000
100.00%
FEDERALBNK 30-Oct-14 CE 155.00 0.20 -0.10
-33.33%
0.35
0.20
12,000 3 0.03 168,000 -4,000
-2.33%
HINDPETRO 30-Oct-14 CE 580.00 0.35 -0.15
-30.00%
0.80
0.35
12,000 12 0.05 51,000 -5,000
-8.93%
INDIACEM 30-Oct-14 CE 105.00 6.30 0.75
13.51%
7.00
6.30
12,000 3 0.81 88,000 0
0.00%
IDBI 30-Oct-14 CE 60.00 7.00 0.60
9.38%
7.00
6.60
12,000 3 0.82 364,000 0
0.00%
INDUSINDBK 30-Oct-14 CE 650.00 36.15 6.00
19.90%
36.15
29.40
12,000 24 3.75 52,500 -8,000
-13.22%
IBREALEST 30-Oct-14 CE 105.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 - -12,000
-100.00%
ADANIPORTS 27-Nov-14 CE 270.00 12.75 -23.00
-64.34%
12.75
10.65
12,000 6 1.33 4,000 4,000
0.00%
ADANIPORTS 30-Oct-14 CE 250.00 15.50 4.45
40.27%
17.00
15.50
12,000 6 1.96 52,000 -8,000
-13.33%
MOTHERSUMI 30-Oct-14 CE 440.00 0.60 -0.15
-20.00%
0.75
0.35
12,000 12 0.06 75,000 1,000
1.35%
NMDC 30-Oct-14 CE 180.00 0.15 -0.05
-25.00%
0.15
0.10
12,000 6 0.02 200,000 2,000
1.01%
ONGC 27-Nov-14 CE 380.00 27.60 -45.15
-62.06%
28.20
26.45
12,000 12 3.30 12,000 12,000
0.00%
PFC 30-Oct-14 CE 320.00 0.10 -0.15
-60.00%
0.10
0.10
12,000 6 0.01 8,000 -12,000
-60.00%
POWERGRID 27-Nov-14 CE 140.00 4.40 -0.25
-5.38%
4.55
4.40
12,000 6 0.54 14,000 10,000
250.00%
RELCAPITAL 27-Nov-14 CE 540.00 6.00 0.50
9.09%
6.00
5.55
12,000 12 0.70 9,000 8,000
800.00%
RPOWER 27-Nov-14 CE 85.00 0.80 -0.05
-5.88%
0.85
0.80
12,000 3 0.10 24,000 12,000
100.00%
SAIL 27-Nov-14 CE 80.00 4.10 -0.90
-18.00%
4.45
3.70
12,000 3 0.49 48,000 12,000
33.33%
SAIL 30-Oct-14 CE 65.00 16.10 -0.60
-3.59%
16.50
16.10
12,000 3 1.96 92,000 0
0.00%
SUNPHARMA 27-Nov-14 CE 850.00 13.50 -50.55
-78.92%
14.90
13.15
12,000 24 1.65 12,000 12,000
0.00%
TITAN 27-Nov-14 CE 410.00 13.00 1.05
8.79%
14.00
12.70
12,000 12 1.59 12,000 9,000
300.00%
TATAMTRDVR 27-Nov-14 CE 350.00 5.00 -48.15
-90.59%
5.55
4.50
12,000 6 0.63 8,000 8,000
0.00%
TATAGLOBAL 27-Nov-14 CE 170.00 2.25 0.35
18.42%
2.25
1.90
12,000 6 0.25 154,000 10,000
6.94%
UCOBANK 30-Oct-14 CE 87.50 0.40 -0.10
-20.00%
0.40
0.35
12,000 3 0.04 12,000 -4,000
-25.00%
UCOBANK 30-Oct-14 CE 95.00 0.05 -0.05
-50.00%
0.05
0.05
12,000 3 0.01 88,000 -12,000
-12.00%
TATACOMM 30-Oct-14 CE 370.00 13.70 3.70
37.00%
15.35
13.70
12,000 12 1.71 42,000 -2,000
-4.55%
BANKNIFTY 30-Oct-14 CE 15,900.00 591.85 5.40
0.92%
700.00
523.15
11,925 477 72.13 37,675 -4,500
-10.67%
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%
M&M 27-Nov-14 CE 1,300.00 32.00 11.00
52.38%
34.00
22.00
11,750 47 3.55 9,500 7,750
442.86%
INDUSINDBK 30-Oct-14 CE 640.00 47.10 6.80
16.87%
48.20
41.45
11,500 23 5.06 68,500 -10,500
-13.29%
NIFTY 30-Oct-14 CE 7,750.00 256.60 54.35
26.87%
268.00
242.40
11,450 229 29.04 30,850 -3,800
-10.97%
HAVELLS 30-Oct-14 CE 285.00 1.30 -3.10
-70.45%
5.85
1.25
11,250 9 0.32 6,250 3,750
150.00%
NIFTY 30-Oct-14 CE 8,350.00 1.10 -0.15
-12.00%
1.45
0.80
11,150 223 0.12 105,150 -3,600
-3.31%
NIFTY 27-Nov-14 CE 8,700.00 2.35 0.00
0.00%
2.55
1.90
11,050 221 0.25 187,650 -4,200
-2.19%
ASHOKLEY 30-Oct-14 CE 52.50 0.05 0.00
0.00%
0.05
0.05
11,000 1 0.01 517,000 -11,000
-2.08%
HCLTECH 30-Oct-14 CE 1,740.00 0.45 -0.05
-10.00%
1.00
0.35
11,000 44 0.10 32,500 7,000
27.45%
HINDPETRO 30-Oct-14 CE 460.00 61.00 0.00
0.00%
64.50
59.00
11,000 11 6.73 81,000 -9,000
-10.00%
ICICIBANK 30-Oct-14 CE 1,400.00 170.00 -1.00
-0.58%
179.65
163.00
11,000 44 18.47 17,000 -9,250
-35.24%
LICHSGFIN 30-Oct-14 CE 370.00 0.45 0.05
12.50%
0.75
0.30
11,000 11 0.05 20,000 5,000
33.33%
ONGC 27-Nov-14 CE 450.00 2.25 -1.45
-39.19%
2.90
1.90
11,000 11 0.26 21,000 9,000
75.00%
SUNTV 30-Oct-14 CE 310.00 9.25 0.35
3.93%
20.00
8.90
11,000 11 1.20 15,000 2,000
15.38%
TATASTEEL 30-Oct-14 CE 580.00 0.05 -0.05
-50.00%
0.10
0.05
11,000 11 0.01 70,000 -2,000
-2.78%
ZEEL 30-Oct-14 CE 325.00 16.15 2.45
17.88%
20.45
13.25
11,000 11 1.92 25,000 -8,000
-24.24%
ULTRACEMCO 30-Oct-14 CE 2,400.00 34.95 -5.15
-12.84%
53.90
33.40
10,875 87 4.30 20,375 625
3.16%
BANKNIFTY 27-Nov-14 CE 16,600.00 322.75 -0.70
-0.22%
355.00
291.10
10,750 430 36.24 5,475 5,050
1,188.24%
M&M 30-Oct-14 CE 1,350.00 2.70 1.70
170.00%
2.85
1.05
10,750 43 0.20 46,750 3,750
8.72%
M&M 30-Oct-14 CE 1,400.00 0.90 0.25
38.46%
1.10
0.55
10,750 43 0.09 116,000 -4,750
-3.93%
GLENMARK 30-Oct-14 CE 720.00 5.90 -2.00
-25.32%
15.00
5.55
10,500 21 0.94 18,500 5,500
42.31%
INFY 30-Oct-14 CE 4,200.00 1.70 -0.70
-29.17%
2.40
1.65
10,500 84 0.19 160,625 -5,375
-3.24%
JUBLFOOD 30-Oct-14 CE 1,300.00 43.55 31.20
252.63%
48.00
15.00
10,500 42 4.00 4,250 1,500
54.55%
TCS 30-Oct-14 CE 3,100.00 0.45 -0.20
-30.77%
0.80
0.45
10,500 84 0.07 20,125 3,125
18.38%
ACC 30-Oct-14 CE 1,460.00 28.30 14.00
97.90%
30.95
19.15
10,250 41 2.44 23,250 2,000
9.41%
APOLLOTYRE 27-Nov-14 CE 230.00 10.20 1.20
13.33%
10.20
9.50
10,000 5 0.98 44,000 4,000
10.00%
BHARATFORG 30-Oct-14 CE 840.00 0.90 -0.35
-28.00%
1.45
0.75
10,000 10 0.12 101,000 0
0.00%
CANBK 30-Oct-14 CE 430.00 0.40 -0.50
-55.56%
0.55
0.40
10,000 10 0.04 23,000 -9,000
-28.13%
DLF 27-Nov-14 CE 105.00 20.25 4.25
26.56%
21.55
19.50
10,000 5 2.04 16,000 0
0.00%
DLF 27-Nov-14 CE 200.00 0.40 0.15
60.00%
0.50
0.30
10,000 5 0.04 32,000 10,000
45.45%
AMBUJACEM 27-Nov-14 CE 230.00 3.10 -2.95
-48.76%
3.10
3.10
10,000 5 0.31 10,000 10,000
0.00%
AMBUJACEM 30-Oct-14 CE 240.00 0.25 0.05
25.00%
0.25
0.20
10,000 5 0.02 64,000 4,000
6.67%
GAIL 27-Nov-14 CE 470.00 25.00 6.00
31.58%
25.00
25.00
10,000 10 2.50 11,000 10,000
1,000.00%
HINDALCO 30-Oct-14 CE 175.00 0.10 -0.05
-33.33%
0.15
0.10
10,000 5 0.01 222,000 -6,000
-2.63%
HDFC 27-Nov-14 CE 1,100.00 8.00 -62.15
-88.60%
8.00
6.85
10,000 40 0.78 10,000 10,000
0.00%
HEROMOTOCO 30-Oct-14 CE 2,850.00 253.15 103.45
69.10%
256.60
192.00
10,000 80 22.62 19,125 -3,250
-14.53%
HINDUNILVR 30-Oct-14 CE 790.00 3.05 0.45
17.31%
3.40
2.40
10,000 20 0.26 15,000 -4,000
-21.05%
IGL 30-Oct-14 CE 430.00 3.45 1.05
43.75%
3.85
2.05
10,000 10 0.28 32,000 1,000
3.23%
KTKBANK 27-Nov-14 CE 120.00 4.65 -0.80
-14.68%
5.50
4.65
10,000 5 0.52 14,000 8,000
133.33%
KOTAKBANK 27-Nov-14 CE 1,060.00 36.80 16.80
84.00%
38.00
23.00
10,000 20 3.28 7,000 5,500
366.67%
LICHSGFIN 27-Nov-14 CE 340.00 15.30 4.25
38.46%
15.50
11.50
10,000 10 1.48 9,000 7,000
350.00%
NIFTY 25-Jun-15 CE 9,000.00 270.00 120.00
80.00%
270.00
270.00
10,000 20 27.00 12,050 10,000
487.80%
NMDC 30-Oct-14 CE 150.00 11.70 0.30
2.63%
12.20
11.70
10,000 5 1.20 216,000 0
0.00%
ORIENTBANK 30-Oct-14 CE 240.00 21.50 1.00
4.88%
24.40
17.50
10,000 5 2.15 106,000 0
0.00%
PFC 30-Oct-14 CE 250.00 23.60 -1.35
-5.41%
24.00
21.50
10,000 5 2.30 162,000 -8,000
-4.71%
RCOM 30-Oct-14 CE 90.00 13.30 1.30
10.83%
13.30
13.25
10,000 5 1.33 78,000 2,000
2.63%
RANBAXY 30-Oct-14 CE 590.00 14.00 3.15
29.03%
16.55
13.00
10,000 10 1.46 25,000 -2,000
-7.41%
TATAMOTORS 24-Dec-14 CE 500.00 35.00 -11.00
-23.91%
35.00
32.00
10,000 10 3.35 21,000 10,000
90.91%
AXISBANK 27-Nov-14 CE 420.00 15.00 -1.50
-9.09%
17.45
13.85
10,000 8 1.53 16,250 3,750
30.00%
VOLTAS 30-Oct-14 CE 280.00 0.25 0.05
25.00%
0.25
0.20
10,000 5 0.02 66,000 0
0.00%
BANKNIFTY 30-Oct-14 CE 15,700.00 781.30 16.65
2.18%
858.85
710.00
9,625 385 76.13 39,125 -4,800
-10.93%
ASIANPAINT 30-Oct-14 CE 710.00 0.85 0.65
325.00%
1.20
0.65
9,500 19 0.09 17,500 3,000
20.69%
RELINFRA 30-Oct-14 CE 700.00 0.40 -0.20
-33.33%
0.50
0.35
9,500 19 0.04 102,000 -7,000
-6.42%
INFY 30-Oct-14 CE 4,150.00 1.65 -1.25
-43.10%
2.95
1.65
9,500 76 0.19 51,750 -6,125
-10.58%
HCLTECH 30-Oct-14 CE 1,800.00 0.65 -0.35
-35.00%
2.20
0.55
9,250 37 0.06 106,750 -6,750
-5.95%
HDFC 30-Oct-14 CE 1,120.00 0.45 -0.60
-57.14%
0.55
0.30
9,250 37 0.04 33,500 -500
-1.47%
CIPLA 30-Oct-14 CE 700.00 0.30 -0.10
-25.00%
0.40
0.30
9,000 9 0.03 204,000 3,000
1.49%
CESC 30-Oct-14 CE 680.00 11.10 0.35
3.26%
17.90
11.05
9,000 18 1.36 17,000 -500
-2.86%
COALINDIA 27-Nov-14 CE 370.00 6.10 -1.95
-24.22%
7.00
6.10
9,000 9 0.59 9,000 8,000
800.00%
IFCI 27-Nov-14 CE 32.50 3.50 1.05
42.86%
3.50
3.50
9,000 1 0.32 72,000 9,000
14.29%
IFCI 27-Nov-14 CE 37.50 1.00 0.10
11.11%
1.00
1.00
9,000 1 0.09 54,000 9,000
20.00%
IFCI 30-Oct-14 CE 42.50 0.05 0.00
0.00%
0.05
0.05
9,000 1 0.00 1,314,000 0
0.00%
JINDALSTEL 30-Oct-14 CE 300.00 0.10 0.00
0.00%
0.10
0.05
9,000 9 0.01 27,000 -1,000
-3.57%
RELCAPITAL 30-Oct-14 CE 540.00 0.45 0.10
28.57%
0.50
0.35
9,000 9 0.03 133,000 -7,000
-5.00%
TATAMOTORS 30-Oct-14 CE 470.00 48.90 16.90
52.81%
49.25
48.00
9,000 9 4.39 37,000 -3,000
-7.50%
RELIANCE 27-Nov-14 CE 920.00 47.40 9.15
23.92%
50.00
42.00
8,750 35 4.15 10,500 2,500
31.25%
MARUTI 30-Oct-14 CE 3,350.00 6.55 4.40
204.65%
7.00
2.05
8,625 69 0.48 12,625 5,750
83.64%
BANKBARODA 30-Oct-14 CE 960.00 0.90 -1.05
-53.85%
1.50
0.90
8,500 17 0.11 44,500 -500
-1.11%
NIFTY 30-Oct-14 CE 8,800.00 0.30 -0.10
-25.00%
0.40
0.30
8,500 170 0.03 182,400 100
0.05%
TECHM 30-Oct-14 CE 2,700.00 0.90 0.05
5.88%
0.90
0.55
8,500 68 0.06 32,750 -5,375
-14.10%
HEXAWARE 30-Oct-14 CE 220.00 0.20 -0.15
-42.86%
0.25
0.20
8,000 4 0.02 230,000 -4,000
-1.71%
ANDHRABANK 27-Nov-14 CE 72.50 5.50 -0.30
-5.17%
5.50
5.50
8,000 2 0.44 8,000 8,000
0.00%
ANDHRABANK 27-Nov-14 CE 80.00 2.70 -0.10
-3.57%
2.70
2.50
8,000 2 0.21 12,000 8,000
200.00%
ALBK 27-Nov-14 CE 105.00 6.50 -0.25
-3.70%
6.50
6.40
8,000 2 0.52 28,000 4,000
16.67%
AUROPHARMA 30-Oct-14 CE 1,060.00 1.80 0.25
16.13%
2.15
1.50
8,000 16 0.14 82,000 -6,000
-6.82%
ADANIPOWER 27-Nov-14 CE 50.00 1.20 0.10
9.09%
1.20
1.20
8,000 1 0.10 40,000 8,000
25.00%
ADANIPOWER 30-Oct-14 CE 55.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 1,112,000 8,000
0.72%
APOLLOTYRE 30-Oct-14 CE 190.00 31.50 12.00
61.54%
32.00
30.55
8,000 4 2.52 160,000 0
0.00%
BAJAJ-AUTO 30-Oct-14 CE 2,600.00 5.50 3.10
129.17%
6.85
2.00
8,000 64 0.41 8,750 -3,500
-28.57%
BHEL 27-Nov-14 CE 230.00 14.00 2.30
19.66%
16.00
14.00
8,000 4 1.17 32,000 -2,000
-5.88%
BHEL 27-Nov-14 CE 270.00 1.60 -14.40
-90.00%
1.95
1.50
8,000 4 0.13 8,000 8,000
0.00%
CANBK 30-Oct-14 CE 360.00 27.00 -9.80
-26.63%
30.00
25.00
8,000 8 2.23 111,000 -2,000
-1.77%
CESC 30-Oct-14 CE 700.00 5.75 0.70
13.86%
9.40
5.65
8,000 16 0.57 12,000 4,500
60.00%
CENTURYTEX 30-Oct-14 CE 600.00 0.70 -0.05
-6.67%
0.85
0.45
8,000 8 0.05 135,000 1,000
0.75%
DLF 27-Nov-14 CE 135.00 5.30 0.40
8.16%
5.30
4.10
8,000 4 0.38 8,000 2,000
33.33%
DLF 27-Nov-14 CE 145.00 2.80 -0.30
-9.68%
2.80
2.40
8,000 4 0.21 22,000 0
0.00%
DISHTV 27-Nov-14 CE 57.50 2.40 -0.90
-27.27%
2.40
2.40
8,000 1 0.19 8,000 8,000
0.00%
DISHTV 30-Oct-14 CE 62.50 0.15 0.00
0.00%
0.15
0.15
8,000 1 0.01 80,000 0
0.00%
HINDALCO 27-Nov-14 CE 165.00 2.10 -0.95
-31.15%
2.65
2.10
8,000 4 0.19 28,000 6,000
27.27%
HDIL 30-Oct-14 CE 105.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 472,000 -8,000
-1.67%
HDIL 30-Oct-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 384,000 0
0.00%
HINDZINC 30-Oct-14 CE 160.00 5.85 0.35
6.36%
6.00
5.75
8,000 4 0.47 68,000 0
0.00%
INDIACEM 30-Oct-14 CE 100.00 11.80 2.35
24.87%
11.80
10.70
8,000 2 0.90 20,000 -8,000
-28.57%
INDIACEM 30-Oct-14 CE 135.00 0.10 0.00
0.00%
0.10
0.10
8,000 2 0.01 180,000 0
0.00%
IDFC 24-Dec-14 CE 160.00 3.65 -0.25
-6.41%
6.25
3.65
8,000 4 0.40 4,000 4,000
0.00%
IOB 27-Nov-14 CE 62.50 2.75 0.15
5.77%
2.75
2.75
8,000 1 0.22 48,000 8,000
20.00%
IOB 27-Nov-14 CE 65.00 1.65 -0.10
-5.71%
1.65
1.65
8,000 1 0.13 24,000 8,000
50.00%
IOB 30-Oct-14 CE 55.00 6.00 0.30
5.26%
6.00
6.00
8,000 1 0.48 88,000 0
0.00%
IOB 30-Oct-14 CE 57.50 3.70 -0.30
-7.50%
3.70
3.70
8,000 1 0.30 32,000 0
0.00%
IBREALEST 30-Oct-14 CE 85.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 2 0.00 192,000 -8,000
-4.00%
JPASSOCIAT 27-Nov-14 CE 22.50 8.60 1.20
16.22%
8.60
8.60
8,000 1 0.69 8,000 8,000
0.00%
JPASSOCIAT 27-Nov-14 CE 27.50 4.25 0.25
6.25%
4.25
4.25
8,000 1 0.34 24,000 8,000
50.00%
JINDALSTEL 30-Oct-14 CE 230.00 0.10 0.00
0.00%
0.10
0.05
8,000 8 0.01 215,000 -5,000
-2.27%
L&TFH 30-Oct-14 CE 60.00 8.00 1.25
18.52%
8.85
8.00
8,000 2 0.67 12,000 0
0.00%
ADANIPORTS 30-Oct-14 CE 300.00 0.30 0.05
20.00%
0.45
0.30
8,000 4 0.03 208,000 0
0.00%
ADANIPORTS 30-Oct-14 CE 320.00 0.10 -0.10
-50.00%
0.10
0.10
8,000 4 0.01 22,000 -8,000
-26.67%
MCLEODRUSS 30-Oct-14 CE 250.00 4.50 -5.50
-55.00%
5.10
4.45
8,000 8 0.39 8,000 6,000
300.00%
NTPC 30-Oct-14 CE 142.50 5.00 -0.50
-9.09%
5.25
4.95
8,000 4 0.40 44,000 0
0.00%
POWERGRID 27-Nov-14 CE 145.00 3.00 1.00
50.00%
3.00
2.30
8,000 4 0.21 8,000 6,000
300.00%
PNB 30-Oct-14 CE 1,040.00 0.50 -0.05
-9.09%
0.50
0.25
8,000 16 0.03 32,000 -4,000
-11.11%
PTC 27-Nov-14 CE 90.00 3.05 -0.50
-14.08%
3.15
3.05
8,000 2 0.25 12,000 4,000
50.00%
PTC 30-Oct-14 CE 80.00 6.15 -2.35
-27.65%
6.80
6.15
8,000 2 0.52 44,000 0
0.00%
RCOM 27-Nov-14 CE 120.00 2.00 -5.85
-74.52%
2.40
1.80
8,000 4 0.16 8,000 8,000
0.00%
RANBAXY 27-Nov-14 CE 600.00 21.95 3.85
21.27%
23.10
20.20
8,000 8 1.76 12,000 4,000
50.00%
RANBAXY 27-Nov-14 CE 610.00 16.25 2.25
16.07%
19.00
16.20
8,000 8 1.36 11,000 7,000
175.00%
RPOWER 27-Nov-14 CE 77.50 2.50 0.20
8.70%
2.65
2.50
8,000 2 0.21 24,000 4,000
20.00%
SAIL 30-Oct-14 CE 72.50 10.00 0.50
5.26%
10.00
9.25
8,000 2 0.77 140,000 4,000
2.94%
UPL 27-Nov-14 CE 350.00 7.30 -2.95
-28.78%
7.85
7.30
8,000 4 0.61 10,000 8,000
400.00%
SUNPHARMA 27-Nov-14 CE 840.00 18.30 1.80
10.91%
19.95
15.35
8,000 16 1.50 6,000 3,500
140.00%
SUNPHARMA 30-Oct-14 CE 900.00 0.50 -0.05
-9.09%
0.70
0.40
8,000 16 0.04 192,000 -3,500
-1.79%
TATAPOWER 27-Nov-14 CE 90.00 2.90 0.15
5.45%
3.00
2.90
8,000 2 0.24 60,000 8,000
15.38%
TATAPOWER 27-Nov-14 CE 95.00 1.00 -0.50
-33.33%
1.40
1.00
8,000 2 0.10 28,000 4,000
16.67%
TATAPOWER 30-Oct-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 572,000 0
0.00%
UCOBANK 27-Nov-14 CE 85.00 3.00 -10.35
-77.53%
3.00
3.00
8,000 2 0.24 4,000 4,000
0.00%
UCOBANK 30-Oct-14 CE 75.00 6.90 -0.10
-1.43%
7.20
6.90
8,000 2 0.56 48,000 -4,000
-7.69%
YESBANK 30-Oct-14 CE 560.00 59.60 -1.90
-3.09%
67.25
59.55
8,000 8 5.09 74,000 -1,000
-1.33%
NIFTY 30-Oct-14 CE 6,300.00 1,692.00 51.40
3.13%
1,702.50
1,689.00
7,800 156 132.30 23,050 -6,650
-22.39%
ICICIBANK 27-Nov-14 CE 1,700.00 10.65 -1.90
-15.14%
12.00
10.00
7,750 31 0.86 80,500 7,250
9.90%
ICICIBANK 30-Oct-14 CE 1,700.00 1.05 -0.70
-40.00%
2.00
0.95
7,750 31 0.10 123,250 -6,500
-5.01%
LT 30-Oct-14 CE 1,750.00 0.50 0.10
25.00%
0.50
0.10
7,750 31 0.01 22,250 -7,500
-25.21%
DRREDDY 30-Oct-14 CE 3,300.00 3.45 1.80
109.09%
4.50
2.60
7,375 59 0.24 39,625 -1,625
-3.94%
TCS 30-Oct-14 CE 2,850.00 1.20 -0.05
-4.00%
1.45
1.10
7,375 59 0.09 199,500 -1,375
-0.68%
SBIN 27-Nov-14 CE 2,600.00 86.65 -8.45
-8.89%
95.00
82.00
7,250 58 6.30 15,500 1,000
6.90%
HEROMOTOCO 30-Oct-14 CE 3,250.00 8.00 1.35
20.30%
10.95
7.25
7,125 57 0.63 3,875 2,625
210.00%
TECHM 30-Oct-14 CE 2,300.00 63.25 2.30
3.77%
82.00
54.80
7,125 57 5.18 12,750 -2,000
-13.56%
BPCL 30-Oct-14 CE 760.00 0.45 -0.10
-18.18%
0.45
0.30
7,000 14 0.03 19,000 -2,000
-9.52%
CIPLA 30-Oct-14 CE 670.00 1.35 0.45
50.00%
1.35
0.30
7,000 7 0.05 86,000 1,000
1.18%
MOTHERSUMI 27-Nov-14 CE 420.00 12.00 1.75
17.07%
14.00
11.45
7,000 7 0.89 7,000 6,000
600.00%
SUNPHARMA 27-Nov-14 CE 820.00 24.00 -1.00
-4.00%
29.00
24.00
7,000 14 1.91 6,000 5,000
500.00%
TATAMOTORS 30-Oct-14 CE 590.00 0.10 -0.10
-50.00%
0.10
0.10
7,000 7 0.01 48,000 0
0.00%
TITAN 30-Oct-14 CE 430.00 1.10 0.00
0.00%
1.30
1.05
7,000 7 0.08 45,000 3,000
7.14%
TATACOMM 27-Nov-14 CE 380.00 14.15 3.15
28.64%
17.15
14.15
7,000 7 1.08 7,000 6,000
600.00%
ZEEL 30-Oct-14 CE 355.00 1.30 0.25
23.81%
2.50
1.30
7,000 7 0.12 9,000 4,000
80.00%
NIFTY 30-Oct-14 CE 7,300.00 713.20 70.25
10.93%
717.00
691.90
6,750 135 47.13 56,800 -6,000
-9.55%
NIFTY 30-Oct-14 CE 7,400.00 603.15 62.20
11.50%
605.95
590.00
6,750 135 40.45 203,550 -2,350
-1.14%
SBIN 30-Oct-14 CE 2,450.00 137.40 -11.95
-8.00%
165.00
130.00
6,750 54 10.04 54,000 -2,000
-3.57%
SBIN 30-Oct-14 CE 2,400.00 186.35 -8.35
-4.29%
214.00
182.50
6,625 53 12.82 79,875 -3,500
-4.20%
BANKBARODA 30-Oct-14 CE 1,000.00 0.45 -0.05
-10.00%
0.50
0.45
6,500 13 0.03 24,000 -6,000
-20.00%
HDFCBANK 27-Nov-14 CE 900.00 23.00 -5.50
-19.30%
27.00
23.00
6,500 13 1.67 27,000 -3,000
-10.00%
HDFCBANK 27-Nov-14 CE 920.00 14.00 -1.50
-9.68%
18.00
14.00
6,500 13 1.02 11,000 2,000
22.22%
HDFCBANK 30-Oct-14 CE 860.00 37.95 -1.65
-4.17%
43.20
37.95
6,500 13 2.68 300,000 -2,000
-0.66%
ICICIBANK 30-Oct-14 CE 1,520.00 51.50 -11.85
-18.71%
64.40
51.50
6,500 26 3.77 86,500 -250
-0.29%
INDUSINDBK 30-Oct-14 CE 620.00 62.50 5.50
9.65%
64.00
60.00
6,500 13 4.07 29,500 -1,500
-4.84%
DRREDDY 30-Oct-14 CE 3,250.00 4.65 2.35
102.17%
6.35
3.15
6,375 51 0.32 20,250 625
3.18%
AXISBANK 27-Nov-14 CE 460.00 3.00 0.00
0.00%
3.95
2.90
6,250 5 0.20 5,000 2,500
100.00%
AXISBANK 30-Oct-14 CE 380.00 45.00 0.60
1.35%
45.80
45.00
6,250 5 2.83 178,750 -3,750
-2.05%
NIFTY 24-Dec-14 CE 7,000.00 1,098.40 66.60
6.45%
1,106.50
1,062.00
6,150 123 67.32 461,450 -1,850
-0.40%
INFY 30-Oct-14 CE 4,350.00 1.50 -1.45
-49.15%
1.50
1.20
6,125 49 0.09 26,875 -625
-2.27%
TECHM 30-Oct-14 CE 2,600.00 1.95 -0.10
-4.88%
3.35
1.15
6,125 49 0.15 55,500 -500
-0.89%
NIFTY 26-Mar-15 CE 8,500.00 194.75 20.35
11.67%
196.50
184.95
6,050 3 11.44 167,650 2,900
1.76%
ARVIND 27-Nov-14 CE 320.00 6.95 0.95
15.83%
7.70
6.95
6,000 3 0.43 8,000 4,000
100.00%
ARVIND 30-Oct-14 CE 380.00 0.05 -0.05
-50.00%
0.05
0.05
6,000 3 0.00 28,000 -6,000
-17.65%
APOLLOTYRE 30-Oct-14 CE 270.00 0.10 0.00
0.00%
0.10
0.10
6,000 3 0.01 54,000 -2,000
-3.57%
BANKINDIA 27-Nov-14 CE 280.00 9.55 1.00
11.70%
9.55
8.90
6,000 6 0.56 7,000 4,000
133.33%
CAIRN 30-Oct-14 CE 340.00 0.10 0.05
100.00%
0.15
0.10
6,000 6 0.01 136,000 -3,000
-2.16%
CENTURYTEX 27-Nov-14 CE 540.00 21.30 -64.25
-75.10%
22.50
21.30
6,000 6 1.32 5,000 5,000
0.00%
CENTURYTEX 27-Nov-14 CE 560.00 14.00 -58.95
-80.81%
15.05
14.00
6,000 6 0.89 6,000 6,000
0.00%
DLF 30-Oct-14 CE 165.00 0.05 -0.10
-66.67%
0.10
0.05
6,000 3 0.00 254,000 -4,000
-1.55%
DLF 30-Oct-14 CE 175.00 0.05 -0.05
-50.00%
0.05
0.05
6,000 3 0.00 148,000 -4,000
-2.63%
DLF 30-Oct-14 CE 220.00 0.05 0.00
0.00%
0.05
0.05
6,000 3 0.00 78,000 0
0.00%
DABUR 27-Nov-14 CE 220.00 4.50 -19.90
-81.56%
5.75
4.50
6,000 3 0.31 4,000 4,000
0.00%
EXIDEIND 27-Nov-14 CE 175.00 1.35 0.35
35.00%
1.50
1.35
6,000 3 0.09 102,000 0
0.00%
EXIDEIND 30-Oct-14 CE 195.00 0.05 -0.10
-66.67%
0.05
0.05
6,000 3 0.00 16,000 0
0.00%
GAIL 27-Nov-14 CE 500.00 11.10 -5.05
-31.27%
11.10
11.05
6,000 6 0.66 6,000 6,000
0.00%
GAIL 30-Oct-14 CE 470.00 14.75 -1.10
-6.94%
18.55
14.75
6,000 6 0.96 21,000 -1,000
-4.55%
HINDPETRO 27-Nov-14 CE 560.00 8.90 -0.70
-7.29%
11.05
8.65
6,000 6 0.59 10,000 4,000
66.67%
IDEA 27-Nov-14 CE 160.00 6.60 1.60
32.00%
6.60
6.55
6,000 3 0.39 8,000 6,000
300.00%
IDEA 27-Nov-14 CE 170.00 3.90 -0.75
-16.13%
3.90
3.85
6,000 3 0.23 54,000 6,000
12.50%
IDEA 30-Oct-14 CE 185.00 0.05 0.00
0.00%
0.10
0.05
6,000 3 0.00 36,000 -6,000
-14.29%
INFY 27-Nov-14 CE 3,900.00 62.60 9.20
17.23%
68.20
56.90
6,000 48 3.83 27,500 2,125
8.37%
KTKBANK 30-Oct-14 CE 140.00 0.10 0.00
0.00%
0.10
0.05
6,000 3 0.00 20,000 0
0.00%
KOTAKBANK 30-Oct-14 CE 1,120.00 2.00 -0.30
-13.04%
2.20
1.60
6,000 12 0.11 12,500 3,000
31.58%
NTPC 30-Oct-14 CE 165.00 0.10 0.00
0.00%
0.10
0.10
6,000 3 0.01 72,000 6,000
9.09%
ONGC 27-Nov-14 CE 390.00 20.60 -15.85
-43.48%
25.00
20.00
6,000 6 1.27 6,000 6,000
0.00%
ONGC 30-Oct-14 CE 390.00 14.70 -18.25
-55.39%
14.70
12.00
6,000 6 0.77 23,000 0
0.00%
ONGC 30-Oct-14 CE 480.00 0.10 -0.10
-50.00%
0.10
0.10
6,000 6 0.01 80,000 -6,000
-6.98%
PNB 30-Oct-14 CE 900.00 38.00 0.55
1.47%
40.45
31.10
6,000 12 2.21 76,000 500
0.66%
RELCAPITAL 27-Nov-14 CE 520.00 9.00 1.40
18.42%
9.00
8.05
6,000 6 0.52 13,000 3,000
30.00%
RELCAPITAL 30-Oct-14 CE 560.00 0.35 0.05
16.67%
0.50
0.25
6,000 6 0.02 124,000 2,000
1.64%
RCOM 30-Oct-14 CE 130.00 0.05 0.00
0.00%
0.05
0.05
6,000 3 0.00 246,000 -6,000
-2.38%
RECLTD 27-Nov-14 CE 280.00 17.00 5.55
48.47%
17.00
13.70
6,000 6 0.91 10,000 3,000
42.86%
RECLTD 27-Nov-14 CE 300.00 7.80 -1.20
-13.33%
8.80
7.00
6,000 6 0.47 19,000 -1,000
-5.00%
SSLT 27-Nov-14 CE 270.00 4.20 -1.30
-23.64%
5.30
4.20
6,000 3 0.28 14,000 2,000
16.67%
SSLT 30-Oct-14 CE 320.00 0.05 0.00
0.00%
0.05
0.05
6,000 3 0.00 20,000 -6,000
-23.08%
SKSMICRO 27-Nov-14 CE 340.00 7.10 -1.80
-20.22%
9.20
6.55
6,000 6 0.46 8,000 1,000
14.29%
TCS 27-Nov-14 CE 2,600.00 29.55 0.80
2.78%
33.75
28.00
6,000 48 1.82 39,000 2,000
5.41%
TITAN 27-Nov-14 CE 420.00 9.75 1.50
18.18%
9.75
8.95
6,000 6 0.55 9,000 6,000
200.00%
TVSMOTOR 27-Nov-14 CE 250.00 16.80 -0.70
-4.00%
18.20
16.50
6,000 3 1.03 4,000 2,000
100.00%
UNIONBANK 27-Nov-14 CE 220.00 12.10 -0.20
-1.63%
12.15
11.70
6,000 3 0.72 24,000 0
0.00%
WIPRO 30-Oct-14 CE 650.00 1.15 0.15
15.00%
1.60
0.80
6,000 12 0.06 52,500 1,500
2.94%
YESBANK 27-Nov-14 CE 660.00 8.95 -1.40
-13.53%
10.50
8.30
6,000 6 0.56 8,000 4,000
100.00%
SBIN 27-Nov-14 CE 2,700.00 46.00 -7.65
-14.26%
53.25
42.80
5,875 47 2.94 8,875 875
10.94%
HCLTECH 27-Nov-14 CE 1,600.00 25.50 -0.85
-3.23%
35.05
23.00
5,750 23 1.49 28,500 3,750
15.15%
NIFTY 24-Dec-14 CE 7,500.00 637.00 60.30
10.46%
640.00
617.00
5,750 115 36.07 739,600 250
0.03%
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 3,600
34.62%
BPCL 27-Nov-14 CE 700.00 23.60 -0.65
-2.68%
26.00
22.30
5,500 11 1.31 13,000 1,500
13.04%
HCLTECH 30-Oct-14 CE 1,720.00 0.70 -0.10
-12.50%
0.70
0.40
5,500 22 0.03 24,000 2,500
11.63%
ULTRACEMCO 30-Oct-14 CE 2,450.00 17.30 -4.10
-19.16%
26.50
17.00
5,500 44 1.22 17,750 500
2.90%
ACC 30-Oct-14 CE 1,400.00 72.60 21.70
42.63%
77.10
56.90
5,250 21 3.64 13,500 -2,250
-14.29%
ICICIBANK 30-Oct-14 CE 1,660.00 2.35 -1.70
-41.98%
3.80
2.30
5,250 21 0.13 5,750 4,500
360.00%
NIFTY 27-Nov-14 CE 7,150.00 770.00 -59.00
-7.12%
955.25
770.00
5,250 105 50.06 14,600 5,150
54.50%
NIFTY 27-Nov-14 CE 8,150.00 78.90 14.90
23.28%
91.85
66.85
5,250 105 4.01 1,500 650
76.47%
BANKNIFTY 27-Nov-14 CE 16,000.00 688.45 -4.95
-0.71%
768.00
641.15
5,175 207 36.13 37,625 3,575
10.50%
AUROPHARMA 30-Oct-14 CE 880.00 91.10 11.10
13.88%
92.20
85.25
5,000 10 4.43 41,500 -1,500
-3.49%
BHARATFORG 30-Oct-14 CE 860.00 0.75 -0.20
-21.05%
1.30
0.75
5,000 5 0.05 123,000 1,000
0.82%
RELINFRA 27-Nov-14 CE 620.00 17.85 3.65
25.70%
20.00
17.00
5,000 10 0.91 5,500 3,500
175.00%
RELINFRA 30-Oct-14 CE 720.00 0.50 -0.05
-9.09%
0.50
0.40
5,000 10 0.02 43,500 -500
-1.14%
CANBK 30-Oct-14 CE 340.00 46.25 -5.35
-10.37%
49.65
46.00
5,000 5 2.38 32,000 -3,000
-8.57%
COALINDIA 27-Nov-14 CE 350.00 14.00 -8.70
-38.33%
14.00
13.00
5,000 5 0.68 8,000 5,000
166.67%
CAIRN 27-Nov-14 CE 310.00 2.80 -28.50
-91.05%
2.80
2.25
5,000 5 0.13 4,000 4,000
0.00%
GAIL 27-Nov-14 CE 480.00 20.35 0.85
4.36%
20.35
20.00
5,000 5 1.01 9,000 5,000
125.00%
GAIL 30-Oct-14 CE 460.00 27.05 4.05
17.61%
27.60
23.00
5,000 5 1.28 23,000 0
0.00%
HAVELLS 27-Nov-14 CE 300.00 3.70 -28.50
-88.51%
8.95
3.70
5,000 4 0.33 1,250 1,250
0.00%
ICICIBANK 27-Nov-14 CE 1,520.00 85.00 15.50
22.30%
89.85
85.00
5,000 20 4.28 6,750 2,500
58.82%
IGL 30-Oct-14 CE 440.00 2.00 0.70
53.85%
2.00
0.80
5,000 5 0.07 41,000 -1,000
-2.38%
IOC 27-Nov-14 CE 390.00 6.00 -8.35
-58.19%
6.00
6.00
5,000 5 0.30 6,000 5,000
500.00%
KOTAKBANK 27-Nov-14 CE 1,040.00 44.00 -22.85
-34.18%
44.00
44.00
5,000 10 2.20 5,000 5,000
0.00%
LICHSGFIN 30-Oct-14 CE 300.00 39.00 4.45
12.88%
39.00
36.75
5,000 5 1.88 29,000 -1,000
-3.33%
M&M 27-Nov-14 CE 1,350.00 16.00 -125.60
-88.70%
17.00
15.00
5,000 20 0.81 4,750 4,750
0.00%
RECLTD 30-Oct-14 CE 250.00 34.45 2.95
9.37%
34.45
32.00
5,000 5 1.67 39,000 -2,000
-4.88%
RECLTD 30-Oct-14 CE 320.00 0.45 -0.35
-43.75%
0.45
0.20
5,000 5 0.02 36,000 -5,000
-12.20%
RELIANCE 27-Nov-14 CE 1,080.00 2.60 0.60
30.00%
2.60
2.20
5,000 20 0.12 6,500 5,000
333.33%
SUNTV 30-Oct-14 CE 330.00 2.30 -0.60
-20.69%
2.90
2.10
5,000 5 0.12 24,000 -1,000
-4.00%
TATAMOTORS 27-Nov-14 CE 570.00 4.55 -23.05
-83.51%
4.55
4.15
5,000 5 0.22 5,000 5,000
0.00%
TITAN 30-Oct-14 CE 380.00 18.50 2.50
15.63%
19.00
18.50
5,000 5 0.94 31,000 1,000
3.33%
TATASTEEL 30-Oct-14 CE 430.00 26.50 -6.85
-20.54%
31.00
23.00
5,000 5 1.45 7,000 -1,000
-12.50%
WIPRO 30-Oct-14 CE 660.00 0.70 -0.30
-30.00%
0.95
0.55
5,000 10 0.04 56,000 -500
-0.88%
HEROMOTOCO 27-Nov-14 CE 3,200.00 66.25 60.05
968.55%
67.50
55.00
4,875 39 3.06 2,375 2,375
0.00%
BANKNIFTY 30-Oct-14 CE 15,600.00 874.90 2.40
0.28%
963.25
811.55
4,700 188 41.88 27,950 -1,975
-6.60%
NIFTY 27-Nov-14 CE 8,050.00 125.15 47.20
60.55%
126.80
111.00
4,700 94 5.54 4,050 3,200
376.47%
BANKNIFTY 30-Oct-14 CE 15,400.00 1,076.50 10.70
1.00%
1,150.00
1,012.00
4,675 187 50.45 25,900 -3,350
-11.45%
NIFTY 30-Oct-14 CE 6,700.00 1,304.15 59.15
4.75%
1,312.00
1,293.95
4,600 92 59.91 200,600 -4,500
-2.19%
AUROPHARMA 27-Nov-14 CE 960.00 51.05 1.70
3.44%
52.35
47.00
4,500 9 2.24 1,500 -500
-25.00%
ASIANPAINT 27-Nov-14 CE 700.00 5.90 -2.10
-26.25%
8.05
5.90
4,500 9 0.35 5,000 4,000
400.00%
MINDTREE 30-Oct-14 CE 1,060.00 18.70 1.20
6.86%
21.50
17.95
4,500 18 0.87 11,000 250
2.33%
PNB 27-Nov-14 CE 940.00 33.85 -46.30
-57.77%
34.30
31.70
4,500 9 1.49 4,000 4,000
0.00%
JUSTDIAL 30-Oct-14 CE 1,700.00 16.50 -6.45
-28.10%
23.50
16.00
4,375 35 0.86 15,125 1,250
9.01%
MARUTI 30-Oct-14 CE 2,900.00 287.30 102.30
55.30%
293.85
213.00
4,375 35 11.35 4,500 -2,625
-36.84%
ICICIBANK 30-Oct-14 CE 1,450.00 119.05 -8.80
-6.88%
130.00
112.95
4,250 17 5.25 175,750 -1,000
-0.57%
NIFTY 24-Dec-14 CE 8,800.00 8.95 1.60
21.77%
8.95
7.10
4,250 85 0.34 166,750 250
0.15%
BANKNIFTY 27-Nov-14 CE 16,700.00 273.40 13.40
5.15%
306.00
245.95
4,150 166 11.33 1,750 1,450
483.33%
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 215.00 0.25 -0.20
-44.44%
0.25
0.25
4,000 2 0.01 52,000 -4,000
-7.14%
ANDHRABANK 30-Oct-14 CE 60.00 15.80 6.05
62.05%
15.80
15.80
4,000 1 0.63 52,000 0
0.00%
ANDHRABANK 30-Oct-14 CE 82.50 0.35 0.10
40.00%
0.35
0.35
4,000 1 0.01 28,000 0
0.00%
ANDHRABANK 30-Oct-14 CE 90.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 104,000 0
0.00%
ASIANPAINT 30-Oct-14 CE 600.00 41.00 -7.30
-15.11%
57.50
41.00
4,000 8 2.11 6,500 3,000
85.71%
BANKNIFTY 30-Oct-14 CE 15,000.00 1,478.35 41.50
2.89%
1,560.00
1,392.85
4,000 160 59.13 49,575 -2,025
-3.92%
BHEL 30-Oct-14 CE 190.00 52.25 22.20
73.88%
52.25
51.40
4,000 2 2.07 56,000 -4,000
-6.67%
BHEL 30-Oct-14 CE 280.00 0.05 -0.05
-50.00%
0.10
0.05
4,000 2 0.00 128,000 -2,000
-1.54%
BIOCON 27-Nov-14 CE 480.00 17.50 -11.00
-38.60%
19.45
15.05
4,000 8 0.68 3,000 3,000
0.00%
BANKBARODA 30-Oct-14 CE 980.00 0.60 -0.40
-40.00%
0.65
0.55
4,000 8 0.02 30,500 -1,500
-4.69%
CANBK 30-Oct-14 CE 370.00 18.00 -2.95
-14.08%
22.00
18.00
4,000 4 0.79 40,000 -1,000
-2.44%
CROMPGREAV 27-Nov-14 CE 220.00 2.25 -0.40
-15.09%
2.25
2.00
4,000 2 0.08 10,000 2,000
25.00%
COALINDIA 30-Oct-14 CE 410.00 0.10 -0.10
-50.00%
0.45
0.10
4,000 4 0.01 27,000 -2,000
-6.90%
DLF 30-Oct-14 CE 185.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 2 0.00 72,000 -2,000
-2.70%
FEDERALBNK 30-Oct-14 CE 120.00 19.95 0.65
3.37%
19.95
19.95
4,000 1 0.80 40,000 0
0.00%
FEDERALBNK 30-Oct-14 CE 160.00 0.05 -0.15
-75.00%
0.05
0.05
4,000 1 0.00 28,000 -4,000
-12.50%
GODREJIND 30-Oct-14 CE 330.00 0.30 -0.15
-33.33%
0.30
0.30
4,000 4 0.01 32,000 -3,000
-8.57%
INDIACEM 27-Nov-14 CE 120.00 3.30 0.70
26.92%
3.30
3.30
4,000 1 0.13 20,000 4,000
25.00%
IDEA 27-Nov-14 CE 150.00 14.80 0.10
0.68%
14.80
14.45
4,000 2 0.58 12,000 4,000
50.00%
IDEA 30-Oct-14 CE 200.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 2 0.00 30,000 -4,000
-11.76%
IDBI 27-Nov-14 CE 55.00 12.50 -10.15
-44.81%
12.50
12.50
4,000 1 0.50 4,000 4,000
0.00%
IDFC 30-Oct-14 CE 130.00 16.00 0.55
3.56%
16.00
15.65
4,000 2 0.63 42,000 -2,000
-4.55%
IDFC 30-Oct-14 CE 170.00 0.10 0.05
100.00%
0.10
0.05
4,000 2 0.00 218,000 -2,000
-0.91%
INDUSINDBK 30-Oct-14 CE 630.00 56.00 7.00
14.29%
56.00
47.85
4,000 8 2.09 32,500 -2,500
-7.14%
IRB 27-Nov-14 CE 270.00 5.00 -17.10
-77.38%
5.00
5.00
4,000 1 0.20 4,000 4,000
0.00%
IBREALEST 30-Oct-14 CE 65.00 2.55 -0.45
-15.00%
2.55
2.55
4,000 1 0.10 84,000 -4,000
-4.55%
ABIRLANUVO 30-Oct-14 CE 1,750.00 7.20 5.15
251.22%
8.50
7.20
4,000 16 0.32 6,000 2,500
71.43%
ITC 30-Oct-14 CE 395.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 4 0.00 64,000 -4,000
-5.88%
JSWENERGY 30-Oct-14 CE 65.00 11.60 3.50
43.21%
11.60
11.60
4,000 1 0.46 32,000 0
0.00%
JSWENERGY 30-Oct-14 CE 82.50 0.25 -0.75
-75.00%
0.25
0.25
4,000 1 0.01 20,000 0
0.00%
JISLJALEQS 27-Nov-14 CE 85.00 4.00 0.75
23.08%
4.00
4.00
4,000 1 0.16 8,000 0
0.00%
JISLJALEQS 30-Oct-14 CE 105.00 0.05 -0.30
-85.71%
0.05
0.05
4,000 1 0.00 8,000 -4,000
-33.33%
JINDALSTEL 27-Nov-14 CE 190.00 4.00 2.20
122.22%
5.50
2.90
4,000 4 0.16 11,000 4,000
57.14%
L&TFH 30-Oct-14 CE 82.50 0.10 -0.25
-71.43%
0.10
0.10
4,000 1 0.00 8,000 4,000
100.00%
L&TFH 30-Oct-14 CE 85.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 12,000 4,000
50.00%
LICHSGFIN 27-Nov-14 CE 360.00 7.20 2.95
69.41%
8.80
6.00
4,000 4 0.29 2,000 2,000
0.00%
M&MFIN 27-Nov-14 CE 280.00 11.10 -12.80
-53.56%
13.00
11.10
4,000 4 0.50 3,000 3,000
0.00%
MCLEODRUSS 27-Nov-14 CE 250.00 11.80 -40.40
-77.39%
12.20
11.80
4,000 4 0.48 4,000 4,000
0.00%
MOTHERSUMI 27-Nov-14 CE 410.00 16.90 4.60
37.40%
20.00
16.00
4,000 4 0.69 2,000 1,000
100.00%
MOTHERSUMI 30-Oct-14 CE 370.00 29.15 4.15
16.60%
34.20
29.15
4,000 4 1.25 22,000 -3,000
-12.00%
MOTHERSUMI 30-Oct-14 CE 460.00 0.10 -0.15
-60.00%
0.10
0.10
4,000 4 0.00 12,000 -3,000
-20.00%
NMDC 27-Nov-14 CE 150.00 13.50 -10.70
-44.21%
13.55
13.45
4,000 2 0.54 4,000 4,000
0.00%
NMDC 27-Nov-14 CE 180.00 1.00 -5.20
-83.87%
1.00
0.95
4,000 2 0.04 4,000 4,000
0.00%
NMDC 30-Oct-14 CE 175.00 0.15 -0.20
-57.14%
0.15
0.15
4,000 2 0.01 54,000 -2,000
-3.57%
NTPC 30-Oct-14 CE 135.00 11.80 -1.20
-9.23%
11.80
11.80
4,000 2 0.47 80,000 -2,000
-2.44%
PETRONET 27-Nov-14 CE 200.00 6.35 -3.35
-34.54%
6.35
6.35
4,000 2 0.25 4,000 4,000
0.00%
PNB 30-Oct-14 CE 880.00 53.00 -10.60
-16.67%
57.55
52.50
4,000 8 2.16 25,000 -2,500
-9.09%
PTC 27-Nov-14 CE 92.50 1.50 -1.00
-40.00%
1.50
1.50
4,000 1 0.06 8,000 4,000
100.00%
PTC 30-Oct-14 CE 100.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 192,000 -4,000
-2.04%
RECLTD 30-Oct-14 CE 340.00 0.45 -0.10
-18.18%
1.50
0.45
4,000 4 0.03 39,000 3,000
8.33%
RPOWER 30-Oct-14 CE 67.50 5.25 0.35
7.14%
5.25
5.25
4,000 1 0.21 8,000 0
0.00%
RPOWER 30-Oct-14 CE 87.50 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 40,000 -4,000
-9.09%
SYNDIBANK 30-Oct-14 CE 100.00 16.95 -0.55
-3.14%
16.95
16.95
4,000 1 0.68 52,000 0
0.00%
SYNDIBANK 30-Oct-14 CE 105.00 12.50 2.60
26.26%
12.50
12.50
4,000 1 0.50 24,000 0
0.00%
SSLT 30-Oct-14 CE 310.00 0.10 0.05
100.00%
0.10
0.10
4,000 2 0.00 44,000 -4,000
-8.33%
UPL 30-Oct-14 CE 320.00 13.50 -0.40
-2.88%
13.65
13.50
4,000 2 0.54 20,000 -2,000
-9.09%
UPL 30-Oct-14 CE 400.00 0.05 -0.70
-93.33%
0.10
0.05
4,000 2 0.00 48,000 -2,000
-4.00%
TATACHEM 30-Oct-14 CE 390.00 11.50 3.00
35.29%
13.70
11.50
4,000 4 0.50 29,000 -1,000
-3.33%
TATACHEM 30-Oct-14 CE 430.00 0.80 0.50
166.67%
0.80
0.50
4,000 4 0.02 18,000 3,000
20.00%
TITAN 27-Nov-14 CE 440.00 4.70 -3.00
-38.96%
4.70
4.50
4,000 4 0.18 4,000 4,000
0.00%
TITAN 30-Oct-14 CE 440.00 0.40 -0.15
-27.27%
0.80
0.35
4,000 4 0.02 16,000 -1,000
-5.88%
TATASTEEL 27-Nov-14 CE 450.00 24.60 -1.85
-6.99%
25.90
24.10
4,000 4 1.00 10,000 0
0.00%
TATASTEEL 30-Oct-14 CE 560.00 0.05 -0.10
-66.67%
0.05
0.05
4,000 4 0.00 168,000 -4,000
-2.33%
TATAMTRDVR 30-Oct-14 CE 400.00 0.05 -0.10
-66.67%
0.05
0.05
4,000 2 0.00 148,000 -4,000
-2.63%
UCOBANK 30-Oct-14 CE 72.50 10.30 1.30
14.44%
10.30
10.30
4,000 1 0.41 4,000 4,000
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 -4,000
-8.70%
ZEEL 30-Oct-14 CE 310.00 32.30 6.30
24.23%
32.30
28.10
4,000 4 1.21 42,000 -1,000
-2.33%
NIFTY 27-Nov-14 CE 6,950.00 1,182.75 96.40
8.87%
1,182.75
1,181.10
3,950 79 46.72 8,850 300
3.51%
JUSTDIAL 30-Oct-14 CE 1,800.00 2.30 -3.05
-57.01%
4.75
2.05
3,875 31 0.14 4,500 -750
-14.29%
BANKNIFTY 27-Nov-14 CE 17,200.00 109.55 -153.95
-58.43%
124.95
90.05
3,775 151 3.87 3,175 3,175
0.00%
ACC 30-Oct-14 CE 1,440.00 44.05 16.45
59.60%
46.10
28.25
3,750 15 1.37 9,000 -500
-5.26%
HCLTECH 30-Oct-14 CE 1,620.00 2.45 -0.70
-22.22%
3.15
2.45
3,750 15 0.10 21,500 2,500
13.16%
HCLTECH 30-Oct-14 CE 1,750.00 0.75 0.00
0.00%
1.00
0.75
3,750 15 0.03 64,750 -2,250
-3.36%
HAVELLS 30-Oct-14 CE 275.00 3.15 -7.15
-69.42%
9.50
3.15
3,750 3 0.23 3,750 0
0.00%
ICICIBANK 27-Nov-14 CE 1,550.00 63.00 -6.00
-8.70%
68.00
60.90
3,750 15 2.41 6,750 3,250
92.86%
JUBLFOOD 30-Oct-14 CE 1,350.00 20.00 17.15
601.75%
20.00
4.00
3,750 15 0.59 3,250 750
30.00%
LUPIN 30-Oct-14 CE 1,500.00 2.45 -0.05
-2.00%
3.00
0.15
3,750 15 0.07 26,000 -500
-1.89%
AXISBANK 30-Oct-14 CE 460.00 0.10 -0.30
-75.00%
0.10
0.10
3,750 3 0.00 22,500 -3,750
-14.29%
BANKNIFTY 30-Oct-14 CE 17,500.00 3.00 -1.55
-34.07%
4.50
3.00
3,625 145 0.14 29,200 -175
-0.60%
GRASIM 30-Oct-14 CE 3,500.00 14.00 5.20
59.09%
18.90
12.10
3,625 29 0.51 7,000 2,000
40.00%
AUROPHARMA 30-Oct-14 CE 1,100.00 0.55 -0.35
-38.89%
0.70
0.55
3,500 7 0.02 46,500 -2,000
-4.12%
BANKBARODA 30-Oct-14 CE 860.00 32.00 -0.50
-1.54%
34.80
32.00
3,500 7 1.16 30,500 -2,000
-6.15%
HCLTECH 27-Nov-14 CE 1,500.00 68.50 4.75
7.45%
81.70
65.00
3,500 14 2.46 5,250 1,000
23.53%
HINDUNILVR 30-Oct-14 CE 720.00 36.80 3.20
9.52%
37.00
35.00
3,500 7 1.25 26,000 -2,000
-7.14%
LT 27-Nov-14 CE 1,700.00 13.00 -37.20
-74.10%
13.15
11.00
3,500 14 0.41 3,500 3,500
0.00%
LT 30-Oct-14 CE 1,400.00 152.90 32.20
26.68%
154.95
130.75
3,500 14 5.05 17,500 -2,000
-10.26%
MINDTREE 30-Oct-14 CE 1,100.00 9.50 0.85
9.83%
10.00
7.05
3,500 14 0.28 16,500 -1,750
-9.59%
MARUTI 27-Nov-14 CE 3,200.00 95.10 55.10
137.75%
99.50
75.00
3,500 28 2.97 2,375 2,250
1,800.00%
NIFTY 27-Nov-14 CE 6,700.00 1,331.25 61.25
4.82%
1,338.00
1,325.00
3,500 70 46.59 5,300 3,500
194.44%
SBIN 27-Nov-14 CE 2,800.00 23.70 -4.85
-16.99%
30.00
20.85
3,375 27 0.83 5,375 2,500
86.96%
NIFTY 27-Nov-14 CE 8,250.00 45.45 10.00
28.21%
48.45
38.15
3,300 66 1.37 2,050 850
70.83%
BAJAJ-AUTO 30-Oct-14 CE 2,350.00 134.50 51.35
61.76%
148.00
106.00
3,250 26 4.02 4,750 -500
-9.52%
COLPAL 30-Oct-14 CE 1,750.00 15.85 0.70
4.62%
24.00
15.85
3,250 13 0.64 7,000 750
12.00%
RELIANCE 30-Oct-14 CE 1,300.00 0.20 0.05
33.33%
0.20
0.15
3,250 13 0.01 44,750 -500
-1.10%
INFY 27-Nov-14 CE 3,800.00 110.25 14.25
14.84%
116.35
101.00
3,125 25 3.35 9,750 1,750
21.88%
AUROPHARMA 27-Nov-14 CE 980.00 39.90 4.55
12.87%
45.00
39.50
3,000 6 1.24 3,000 500
20.00%
BIOCON 30-Oct-14 CE 560.00 0.10 -0.30
-75.00%
0.10
0.10
3,000 6 0.00 32,000 -3,000
-8.57%
BANKINDIA 30-Oct-14 CE 230.00 35.50 5.55
18.53%
36.50
35.50
3,000 3 1.08 27,000 -3,000
-10.00%
CIPLA 27-Nov-14 CE 620.00 27.00 7.00
35.00%
27.00
24.80
3,000 3 0.77 1,000 0
0.00%
CANBK 30-Oct-14 CE 350.00 36.50 -5.50
-13.10%
40.70
36.50
3,000 3 1.16 47,000 -2,000
-4.08%
CESC 27-Nov-14 CE 680.00 37.00 -43.95
-54.29%
39.00
36.20
3,000 6 1.12 2,500 2,500
0.00%
CENTURYTEX 27-Nov-14 CE 580.00 8.40 1.25
17.48%
9.00
8.25
3,000 3 0.26 6,000 1,000
20.00%
CENTURYTEX 27-Nov-14 CE 600.00 5.00 -46.60
-90.31%
5.90
5.00
3,000 3 0.17 1,000 1,000
0.00%
GAIL 30-Oct-14 CE 450.00 30.00 -5.95
-16.55%
32.45
30.00
3,000 3 0.93 24,000 -3,000
-11.11%
GODREJIND 30-Oct-14 CE 280.00 13.05 1.60
13.97%
13.05
13.05
3,000 3 0.39 13,000 -1,000
-7.14%
GODREJIND 30-Oct-14 CE 320.00 0.80 -0.30
-27.27%
0.80
0.50
3,000 3 0.02 95,000 -1,000
-1.04%
ICICIBANK 30-Oct-14 CE 1,680.00 1.60 -0.60
-27.27%
1.95
1.50
3,000 12 0.05 6,750 1,000
17.39%
IOC 27-Nov-14 CE 420.00 1.50 -1.25
-45.45%
1.50
1.50
3,000 3 0.05 5,000 3,000
150.00%
ITC 30-Oct-14 CE 340.00 11.40 -4.85
-29.85%
12.85
11.40
3,000 3 0.37 15,000 2,000
15.38%
ITC 30-Oct-14 CE 385.00 0.05 -0.35
-87.50%
0.10
0.05
3,000 3 0.00 129,000 -2,000
-1.53%
M&MFIN 30-Oct-14 CE 320.00 0.60 -1.20
-66.67%
0.60
0.50
3,000 3 0.02 4,000 2,000
100.00%
MOTHERSUMI 30-Oct-14 CE 450.00 0.15 -0.25
-62.50%
0.20
0.10
3,000 3 0.00 29,000 -2,000
-6.45%
NIFTY 30-Oct-14 CE 6,500.00 1,500.00 57.10
3.96%
1,502.00
1,489.00
3,000 60 44.85 214,400 -2,100
-0.97%
ONGC 30-Oct-14 CE 470.00 0.15 -0.05
-25.00%
0.15
0.15
3,000 3 0.00 13,000 -1,000
-7.14%
RELCAPITAL 30-Oct-14 CE 580.00 0.10 -0.10
-50.00%
0.40
0.10
3,000 3 0.01 35,000 -2,000
-5.41%
RECLTD 30-Oct-14 CE 310.00 0.75 -0.35
-31.82%
0.75
0.60
3,000 3 0.02 9,000 0
0.00%
RANBAXY 30-Oct-14 CE 660.00 0.55 0.00
0.00%
0.55
0.45
3,000 3 0.01 53,000 1,000
1.92%
RANBAXY 30-Oct-14 CE 680.00 0.25 -0.85
-77.27%
0.30
0.25
3,000 3 0.01 21,000 -3,000
-12.50%
SIEMENS 30-Oct-14 CE 860.00 16.15 6.15
61.50%
16.15
11.00
3,000 6 0.41 5,000 1,500
42.86%
SUNPHARMA 27-Nov-14 CE 810.00 33.50 5.50
19.64%
33.60
30.00
3,000 6 0.95 2,500 2,000
400.00%
SUNPHARMA 27-Nov-14 CE 860.00 9.75 -0.25
-2.50%
9.75
9.25
3,000 6 0.28 4,000 2,500
166.67%
TATASTEEL 27-Nov-14 CE 420.00 46.55 -60.45
-56.50%
46.55
46.25
3,000 3 1.39 3,000 3,000
0.00%
TECHM 27-Nov-14 CE 2,600.00 15.40 -11.60
-42.96%
17.00
15.40
3,000 24 0.48 1,750 -1,125
-39.13%
WIPRO 27-Nov-14 CE 620.00 10.00 -1.35
-11.89%
10.15
9.50
3,000 6 0.30 2,000 2,000
0.00%
YESBANK 27-Nov-14 CE 620.00 23.00 -2.40
-9.45%
27.50
23.00
3,000 3 0.74 31,000 0
0.00%
YESBANK 30-Oct-14 CE 540.00 82.40 6.40
8.42%
88.50
82.40
3,000 3 2.56 15,000 -2,000
-11.76%
ZEEL 30-Oct-14 CE 300.00 41.00 5.70
16.15%
42.00
37.75
3,000 3 1.21 12,000 -2,000
-14.29%
NIFTY 30-Oct-14 CE 6,200.00 1,805.00 100.00
5.87%
1,805.00
1,787.60
2,950 59 53.05 54,400 -1,700
-3.03%
NIFTY 27-Nov-14 CE 6,500.00 1,529.60 63.80
4.35%
1,540.85
1,511.20
2,900 58 44.18 31,250 2,550
8.89%
GRASIM 30-Oct-14 CE 3,400.00 45.25 15.25
50.83%
54.05
36.00
2,875 23 1.31 3,250 -375
-10.34%
TCS 27-Nov-14 CE 2,550.00 42.50 3.65
9.40%
46.00
40.00
2,875 23 1.27 4,250 2,125
100.00%
BANKNIFTY 30-Oct-14 CE 15,300.00 1,175.00 19.95
1.73%
1,250.00
1,112.00
2,750 110 32.64 18,525 -2,300
-11.04%
ICICIBANK 30-Oct-14 CE 1,460.00 111.00 -0.15
-0.13%
117.00
110.60
2,750 11 3.08 44,250 -500
-1.12%
LUPIN 30-Oct-14 CE 1,340.00 55.00 8.55
18.41%
56.00
41.00
2,750 11 1.39 21,000 -1,000
-4.55%
MINDTREE 30-Oct-14 CE 1,040.00 27.35 2.15
8.53%
36.00
26.60
2,750 11 0.80 6,500 -750
-10.34%
AUROPHARMA 30-Oct-14 CE 1,080.00 1.00 -0.20
-16.67%
1.00
1.00
2,500 5 0.03 23,500 -2,500
-9.62%
HDFC 30-Oct-14 CE 980.00 47.00 1.90
4.21%
47.00
46.50
2,500 10 1.17 2,500 -1,250
-33.33%
HAVELLS 27-Nov-14 CE 280.00 8.00 -5.15
-39.16%
21.30
8.00
2,500 2 0.37 5,000 2,500
100.00%
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 1,500
150.00%
INDUSINDBK 27-Nov-14 CE 690.00 22.00 5.00
29.41%
22.00
20.00
2,500 5 0.52 4,500 2,500
125.00%
LT 27-Nov-14 CE 1,450.00 125.20 31.60
33.76%
125.20
123.35
2,500 10 3.12 1,250 1,000
400.00%
NIFTY 24-Dec-14 CE 3,000.00 5,035.00 78.00
1.57%
5,035.00
5,013.20
2,500 50 125.55 223,250 1,150
0.52%
RELIANCE 30-Oct-14 CE 1,080.00 0.35 -0.25
-41.67%
0.55
0.35
2,500 10 0.01 111,750 -500
-0.45%
SUNPHARMA 27-Nov-14 CE 900.00 5.00 -36.20
-87.86%
5.05
5.00
2,500 5 0.13 1,500 1,500
0.00%
SUNPHARMA 30-Oct-14 CE 870.00 0.70 -0.70
-50.00%
1.30
0.70
2,500 5 0.02 29,500 -1,000
-3.28%
SUNPHARMA 30-Oct-14 CE 880.00 0.55 -0.20
-26.67%
0.90
0.55
2,500 5 0.02 61,000 -1,000
-1.61%
AXISBANK 27-Nov-14 CE 450.00 4.95 -0.05
-1.00%
4.95
4.70
2,500 2 0.12 3,750 1,250
50.00%
AXISBANK 30-Oct-14 CE 370.00 54.15 19.75
57.41%
54.25
54.15
2,500 2 1.36 22,500 -1,250
-5.26%
NIFTY 30-Oct-14 CE 8,450.00 0.75 -0.45
-37.50%
1.10
0.40
2,450 49 0.01 36,400 -1,550
-4.08%
MARUTI 30-Oct-14 CE 2,950.00 220.00 80.95
58.22%
220.00
182.00
2,375 19 4.50 13,500 -1,875
-12.20%
NIFTY 24-Dec-14 CE 5,000.00 3,053.95 77.95
2.62%
3,060.00
3,036.95
2,300 46 70.09 689,550 50
0.01%
ACC 30-Oct-14 CE 1,420.00 63.50 23.40
58.35%
63.60
40.00
2,250 9 1.20 8,000 -750
-8.57%
HDFC 27-Nov-14 CE 1,040.00 30.05 2.05
7.32%
30.60
23.70
2,250 9 0.62 6,000 750
14.29%
ICICIBANK 30-Oct-14 CE 1,480.00 92.05 -6.45
-6.55%
105.00
92.05
2,250 9 2.24 55,250 0
0.00%
JSWSTEEL 27-Nov-14 CE 1,300.00 19.15 -69.15
-78.31%
19.95
18.00
2,250 9 0.43 2,000 2,000
0.00%
MARUTI 27-Nov-14 CE 3,300.00 51.00 33.85
197.38%
51.70
40.00
2,250 18 1.07 1,500 1,500
0.00%
NIFTY 27-Nov-14 CE 7,400.00 646.35 56.35
9.55%
646.35
640.00
2,250 45 14.46 5,950 200
3.48%
NIFTY 30-Oct-14 CE 8,700.00 0.50 0.00
0.00%
0.50
0.40
2,200 44 0.01 289,200 -700
-0.24%
INFY 27-Nov-14 CE 4,000.00 36.00 6.00
20.00%
38.75
30.50
2,125 17 0.77 20,750 625
3.11%
BANKNIFTY 27-Nov-14 CE 15,800.00 829.55 9.55
1.16%
922.70
800.00
2,075 83 17.28 2,500 1,875
300.00%
HEXAWARE 27-Nov-14 CE 185.00 10.00 -3.20
-24.24%
10.00
10.00
2,000 1 0.20 10,000 2,000
25.00%
HEXAWARE 30-Oct-14 CE 175.00 11.25 -2.75
-19.64%
11.25
11.25
2,000 1 0.23 30,000 -2,000
-6.25%
HEXAWARE 30-Oct-14 CE 230.00 0.15 0.00
0.00%
0.15
0.15
2,000 1 0.00 48,000 -2,000
-4.00%
ADANIENT 27-Nov-14 CE 480.00 20.00 -23.60
-54.13%
20.00
16.70
2,000 2 0.37 2,000 2,000
0.00%
ADANIENT 30-Oct-14 CE 580.00 0.10 -0.70
-87.50%
0.10
0.10
2,000 2 0.00 5,000 -2,000
-28.57%
ARVIND 27-Nov-14 CE 330.00 5.00 1.00
25.00%
5.00
5.00
2,000 1 0.10 6,000 2,000
50.00%
AUROPHARMA 30-Oct-14 CE 860.00 104.40 4.40
4.40%
107.05
103.95
2,000 4 2.10 47,000 -500
-1.05%
APOLLOTYRE 27-Nov-14 CE 210.00 19.45 -0.20
-1.02%
19.45
19.45
2,000 1 0.39 6,000 0
0.00%
APOLLOTYRE 27-Nov-14 CE 250.00 4.80 0.60
14.29%
4.80
4.80
2,000 1 0.10 10,000 2,000
25.00%
BANKBARODA 30-Oct-14 CE 1,020.00 0.25 -0.10
-28.57%
0.25
0.25
2,000 4 0.01 18,500 0
0.00%
BANKINDIA 27-Nov-14 CE 270.00 13.60 -0.25
-1.81%
13.60
13.50
2,000 2 0.27 16,000 2,000
14.29%
BPCL 27-Nov-14 CE 760.00 9.00 -33.20
-78.67%
9.00
8.65
2,000 4 0.18 2,000 2,000
0.00%
RELINFRA 30-Oct-14 CE 740.00 0.10 -0.10
-50.00%
0.10
0.10
2,000 4 0.00 40,500 -1,000
-2.41%
BHARTIARTL 27-Nov-14 CE 420.00 9.50 3.50
58.33%
9.50
9.00
2,000 2 0.19 50,000 1,000
2.04%
BHARTIARTL 30-Oct-14 CE 380.00 29.40 13.10
80.37%
29.40
29.35
2,000 2 0.59 4,000 -1,000
-20.00%
CIPLA 27-Nov-14 CE 600.00 39.00 30.45
356.14%
39.00
37.00
2,000 2 0.76 2,000 2,000
0.00%
CANBK 27-Nov-14 CE 370.00 27.50 -3.50
-11.29%
28.80
27.50
2,000 2 0.56 3,000 2,000
200.00%
CROMPGREAV 27-Nov-14 CE 170.00 22.55 -14.55
-39.22%
22.55
22.55
2,000 1 0.45 2,000 2,000
0.00%
CROMPGREAV 27-Nov-14 CE 230.00 1.50 -1.50
-50.00%
1.50
1.50
2,000 1 0.03 2,000 2,000
0.00%
CAIRN 30-Oct-14 CE 260.00 27.80 7.05
33.98%
27.80
27.00
2,000 2 0.55 9,000 -1,000
-10.00%
COLPAL 30-Oct-14 CE 1,760.00 11.95 -28.05
-70.13%
16.00
11.00
2,000 8 0.25 1,750 1,250
250.00%
CENTURYTEX 27-Nov-14 CE 520.00 34.15 4.15
13.83%
34.15
32.00
2,000 2 0.66 4,000 0
0.00%
CENTURYTEX 30-Oct-14 CE 620.00 0.10 -0.10
-50.00%
1.10
0.10
2,000 2 0.01 26,000 0
0.00%
DLF 24-Dec-14 CE 150.00 2.10 -1.60
-43.24%
2.10
2.10
2,000 1 0.04 14,000 0
0.00%
DLF 27-Nov-14 CE 155.00 1.25 -9.00
-87.80%
1.25
1.25
2,000 1 0.03 2,000 2,000
0.00%
DLF 27-Nov-14 CE 170.00 0.65 -0.20
-23.53%
0.65
0.65
2,000 1 0.01 20,000 0
0.00%
DABUR 30-Oct-14 CE 200.00 14.00 3.85
37.93%
14.00
14.00
2,000 1 0.28 2,000 0
0.00%
EXIDEIND 27-Nov-14 CE 185.00 0.80 -4.95
-86.09%
0.80
0.80
2,000 1 0.02 2,000 2,000
0.00%
EXIDEIND 30-Oct-14 CE 145.00 11.95 -16.00
-57.25%
11.95
11.95
2,000 1 0.24 2,000 2,000
0.00%
GLENMARK 30-Oct-14 CE 700.00 15.95 -18.05
-53.09%
23.55
15.95
2,000 4 0.39 5,500 1,000
22.22%
HINDALCO 27-Nov-14 CE 140.00 12.30 -0.45
-3.53%
12.30
12.30
2,000 1 0.25 16,000 2,000
14.29%
HINDALCO 27-Nov-14 CE 145.00 8.10 -0.90
-10.00%
8.10
8.10
2,000 1 0.16 10,000 2,000
25.00%
HINDALCO 30-Oct-14 CE 135.00 15.00 0.25
1.69%
15.00
15.00
2,000 1 0.30 22,000 0
0.00%
HCLTECH 27-Nov-14 CE 1,700.00 9.00 -8.45
-48.42%
9.10
8.85
2,000 8 0.18 3,000 1,750
140.00%
HCLTECH 30-Oct-14 CE 1,760.00 0.40 -1.00
-71.43%
0.40
0.25
2,000 8 0.01 9,250 -250
-2.63%
HDFCBANK 27-Nov-14 CE 870.00 46.50 24.40
110.41%
46.50
46.05
2,000 4 0.93 2,000 2,000
0.00%
HDFCBANK 27-Nov-14 CE 950.00 6.00 2.85
90.48%
6.00
5.75
2,000 4 0.12 2,000 2,000
0.00%
HEROMOTOCO 30-Oct-14 CE 2,800.00 297.50 107.50
56.58%
304.00
260.00
2,000 16 5.83 4,875 -1,250
-20.41%
HINDPETRO 27-Nov-14 CE 580.00 4.75 -1.25
-20.83%
4.75
4.75
2,000 2 0.10 2,000 2,000
0.00%
HINDZINC 30-Oct-14 CE 175.00 0.25 -0.10
-28.57%
0.25
0.25
2,000 1 0.01 18,000 -2,000
-10.00%
IDFC 27-Nov-14 CE 135.00 12.00 3.60
42.86%
12.00
12.00
2,000 1 0.24 2,000 2,000
0.00%
IGL 30-Oct-14 CE 450.00 0.60 0.00
0.00%
0.60
0.60
2,000 2 0.01 76,000 -1,000
-1.30%
IOC 30-Oct-14 CE 410.00 0.50 -0.80
-61.54%
0.50
0.50
2,000 2 0.01 32,000 -1,000
-3.03%
ITC 27-Nov-14 CE 340.00 16.50 -12.55
-43.20%
18.00
16.50
2,000 2 0.35 1,000 1,000
0.00%
ITC 30-Oct-14 CE 345.00 7.45 -1.45
-16.29%
9.10
7.45
2,000 2 0.17 12,000 0
0.00%
JINDALSTEL 27-Nov-14 CE 200.00 3.00 -0.25
-7.69%
3.45
2.50
2,000 2 0.06 4,000 2,000
100.00%
KTKBANK 27-Nov-14 CE 130.00 2.30 -6.00
-72.29%
2.30
2.30
2,000 1 0.05 2,000 2,000
0.00%
M&MFIN 27-Nov-14 CE 290.00 11.00 -8.35
-43.15%
12.15
11.00
2,000 2 0.23 2,000 2,000
0.00%
ADANIPORTS 30-Oct-14 CE 310.00 0.20 0.05
33.33%
0.20
0.20
2,000 1 0.00 24,000 -2,000
-7.69%
MCLEODRUSS 30-Oct-14 CE 280.00 0.25 -0.50
-66.67%
0.50
0.25
2,000 2 0.01 30,000 -1,000
-3.23%
MOTHERSUMI 30-Oct-14 CE 360.00 39.00 4.55
13.21%
40.50
39.00
2,000 2 0.80 12,000 -2,000
-14.29%
NIFTY 27-Nov-14 CE 8,800.00 1.00 -0.10
-9.09%
1.20
1.00
2,000 40 0.02 115,850 -100
-0.09%
NMDC 27-Nov-14 CE 170.00 2.90 -1.20
-29.27%
2.90
2.90
2,000 1 0.06 8,000 2,000
33.33%
ORIENTBANK 27-Nov-14 CE 270.00 11.55 -3.80
-24.76%
11.55
11.55
2,000 1 0.23 2,000 2,000
0.00%
ONGC 27-Nov-14 CE 460.00 1.30 -1.30
-50.00%
1.30
1.05
2,000 2 0.02 4,000 2,000
100.00%
PFC 27-Nov-14 CE 260.00 19.55 4.60
30.77%
19.55
19.55
2,000 1 0.39 10,000 0
0.00%
POWERGRID 30-Oct-14 CE 130.00 9.95 -1.05
-9.55%
9.95
9.95
2,000 1 0.20 14,000 0
0.00%
RCOM 27-Nov-14 CE 90.00 15.50 2.00
14.81%
15.50
15.50
2,000 1 0.31 8,000 2,000
33.33%
RCOM 30-Oct-14 CE 112.50 0.25 -0.55
-68.75%
0.25
0.25
2,000 1 0.01 18,000 0
0.00%
RELIANCE 30-Oct-14 CE 1,200.00 0.25 -0.20
-44.44%
0.25
0.25
2,000 8 0.01 37,250 0
0.00%
SSLT 27-Nov-14 CE 240.00 18.95 1.20
6.76%
18.95
18.95
2,000 1 0.38 6,000 0
0.00%
UPL 27-Nov-14 CE 340.00 11.65 -9.20
-44.12%
11.65
11.65
2,000 1 0.23 2,000 2,000
0.00%
UPL 30-Oct-14 CE 300.00 32.35 8.40
35.07%
32.35
32.35
2,000 1 0.65 6,000 -2,000
-25.00%
UPL 30-Oct-14 CE 390.00 0.05 -0.70
-93.33%
0.05
0.05
2,000 1 0.00 20,000 -2,000
-9.09%
SKSMICRO 30-Oct-14 CE 290.00 28.90 -0.10
-0.34%
30.45
28.90
2,000 2 0.59 22,000 -1,000
-4.35%
SRTRANSFIN 30-Oct-14 CE 920.00 11.50 2.15
22.99%
14.00
11.50
2,000 4 0.26 4,000 1,000
33.33%
SUNTV 30-Oct-14 CE 290.00 22.35 -121.50
-84.46%
22.35
22.35
2,000 2 0.45 2,000 2,000
0.00%
SUNTV 30-Oct-14 CE 340.00 1.20 -0.30
-20.00%
1.50
1.20
2,000 2 0.03 26,000 0
0.00%
SUNTV 30-Oct-14 CE 350.00 0.50 -0.70
-58.33%
1.10
0.50
2,000 2 0.02 24,000 0
0.00%
SUNTV 30-Oct-14 CE 360.00 0.50 0.00
0.00%
0.50
0.40
2,000 2 0.01 22,000 0
0.00%
TATAMOTORS 27-Nov-14 CE 480.00 41.95 12.30
41.48%
41.95
38.90
2,000 2 0.81 9,000 0
0.00%
TITAN 30-Oct-14 CE 450.00 0.25 -0.35
-58.33%
0.25
0.25
2,000 2 0.01 41,000 -2,000
-4.65%
TATASTEEL 30-Oct-14 CE 420.00 39.50 1.70
4.50%
40.00
39.50
2,000 2 0.80 3,000 1,000
50.00%
TATAMTRDVR 30-Oct-14 CE 380.00 0.10 -0.10
-50.00%
0.10
0.10
2,000 1 0.00 196,000 -2,000
-1.01%
TATAMTRDVR 30-Oct-14 CE 410.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 1 0.00 14,000 2,000
16.67%
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 27-Nov-14 CE 180.00 1.00 0.00
0.00%
1.00
1.00
2,000 1 0.02 6,000 2,000
50.00%
TVSMOTOR 30-Oct-14 CE 220.00 35.10 -4.90
-12.25%
35.10
35.10
2,000 1 0.70 38,000 -2,000
-5.00%
UNIONBANK 27-Nov-14 CE 240.00 4.60 -0.80
-14.81%
4.60
4.60
2,000 1 0.09 8,000 2,000
33.33%
UNIONBANK 27-Nov-14 CE 250.00 3.25 -9.55
-74.61%
3.25
3.25
2,000 1 0.07 2,000 2,000
0.00%
VOLTAS 27-Nov-14 CE 260.00 5.85 -21.30
-78.45%
5.85
5.85
2,000 1 0.12 2,000 2,000
0.00%
VOLTAS 30-Oct-14 CE 200.00 41.20 -0.90
-2.14%
41.20
41.20
2,000 1 0.82 6,000 0
0.00%
NIFTY 24-Dec-14 CE 7,800.00 392.15 58.10
17.39%
392.15
370.00
1,950 39 7.35 39,500 -1,000
-2.47%
NIFTY 31-Dec-15 CE 8,000.00 860.65 36.25
4.40%
870.00
860.00
1,950 39 16.84 58,700 800
1.38%
NIFTY 24-Dec-14 CE 6,000.00 2,059.65 70.55
3.55%
2,072.90
2,044.00
1,900 38 39.01 294,700 1,600
0.55%
BAJAJ-AUTO 27-Nov-14 CE 2,500.00 78.75 24.75
45.83%
88.90
60.00
1,875 15 1.30 1,000 250
33.33%
EICHERMOT 30-Oct-14 CE 12,000.00 185.90 71.70
62.78%
198.90
169.30
1,875 15 3.44 1,250 -125
-9.09%
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%
NIFTY 27-Nov-14 CE 7,300.00 749.00 74.00
10.96%
750.00
723.90
1,800 36 13.35 9,100 1,400
18.18%
NIFTY 30-Oct-14 CE 8,900.00 0.45 -0.10
-18.18%
0.45
0.20
1,800 36 0.01 81,050 -1,100
-1.34%
COLPAL 30-Oct-14 CE 1,740.00 18.25 -0.30
-1.62%
22.75
15.00
1,750 7 0.32 1,250 -250
-16.67%
DRREDDY 30-Oct-14 CE 2,950.00 107.50 39.70
58.55%
112.00
85.15
1,750 14 1.68 4,875 -125
-2.50%
HCLTECH 30-Oct-14 CE 1,660.00 0.90 -0.60
-40.00%
1.30
0.85
1,750 7 0.02 9,000 -500
-5.26%
ICICIBANK 27-Nov-14 CE 1,640.00 22.00 -2.50
-10.20%
25.05
22.00
1,750 7 0.43 2,500 1,750
233.33%
INFY 30-Oct-14 CE 3,650.00 151.35 10.35
7.34%
167.00
150.75
1,750 14 2.74 18,000 -500
-2.70%
M&M 30-Oct-14 CE 1,220.00 52.85 23.00
77.05%
53.20
50.00
1,750 7 0.90 1,000 -250
-20.00%
M&M 30-Oct-14 CE 1,320.00 4.00 1.50
60.00%
5.05
4.00
1,750 7 0.08 8,250 -250
-2.94%
MARUTI 27-Nov-14 CE 3,350.00 40.30 27.20
207.63%
40.30
30.00
1,750 14 0.62 1,625 1,625
0.00%
NIFTY 27-Nov-14 CE 7,950.00 183.85 26.00
16.47%
183.85
172.10
1,750 35 3.17 1,350 800
145.45%
TECHM 30-Oct-14 CE 2,650.00 0.80 -0.05
-5.88%
1.10
0.75
1,750 14 0.01 11,125 -1,500
-11.88%
NIFTY 30-Oct-14 CE 7,650.00 355.50 64.15
22.02%
355.50
343.90
1,700 34 5.93 850 -200
-19.05%
NIFTY 31-Dec-15 CE 9,000.00 383.80 19.15
5.25%
387.00
377.10
1,700 1 6.52 134,700 -300
-0.22%
BANKNIFTY 27-Nov-14 CE 15,500.00 1,111.40 11.40
1.04%
1,122.60
1,040.00
1,650 66 18.16 4,400 800
22.22%
HEROMOTOCO 27-Nov-14 CE 3,300.00 33.00 29.90
964.52%
33.00
30.25
1,625 13 0.51 1,625 1,625
0.00%
ULTRACEMCO 30-Oct-14 CE 2,550.00 3.70 -0.35
-8.64%
4.35
3.70
1,625 13 0.06 6,250 -1,375
-18.03%
AUROPHARMA 27-Nov-14 CE 1,020.00 26.45 1.00
3.93%
27.30
26.45
1,500 3 0.40 2,000 500
33.33%
AUROPHARMA 27-Nov-14 CE 1,100.00 9.80 0.80
8.89%
9.80
8.80
1,500 3 0.14 2,000 1,500
300.00%
AUROPHARMA 30-Oct-14 CE 820.00 148.65 25.65
20.85%
151.00
148.65
1,500 3 2.25 18,500 -500
-2.63%
ASIANPAINT 30-Oct-14 CE 620.00 24.55 -3.05
-11.05%
29.85
24.55
1,500 3 0.39 10,000 500
5.26%
ASIANPAINT 30-Oct-14 CE 630.00 21.00 2.00
10.53%
28.00
21.00
1,500 3 0.38 15,000 -500
-3.23%
BATAINDIA 30-Oct-14 CE 1,300.00 8.60 -2.90
-25.22%
12.10
8.60
1,500 6 0.17 2,500 1,000
66.67%
BIOCON 27-Nov-14 CE 490.00 13.20 -2.00
-13.16%
13.20
13.10
1,500 3 0.20 2,000 1,500
300.00%
BIOCON 30-Oct-14 CE 530.00 0.80 -0.25
-23.81%
0.80
0.75
1,500 3 0.01 41,000 0
0.00%
RELINFRA 27-Nov-14 CE 660.00 8.30 -1.10
-11.70%
9.90
8.30
1,500 3 0.13 17,500 -1,500
-7.89%
RELINFRA 30-Oct-14 CE 540.00 43.35 1.35
3.21%
44.00
43.35
1,500 3 0.66 12,500 -1,000
-7.41%
CESC 30-Oct-14 CE 800.00 0.50 -0.50
-50.00%
0.60
0.50
1,500 3 0.01 14,000 -1,500
-9.68%
GLENMARK 30-Oct-14 CE 740.00 2.00 -0.55
-21.57%
2.35
2.00
1,500 3 0.03 18,000 500
2.86%
HDFCBANK 27-Nov-14 CE 910.00 18.50 -5.50
-22.92%
20.00
18.50
1,500 3 0.29 500 -500
-50.00%
HDFCBANK 30-Oct-14 CE 870.00 33.20 1.85
5.90%
41.85
31.00
1,500 3 0.53 42,500 0
0.00%
KOTAKBANK 27-Nov-14 CE 1,080.00 26.20 -22.15
-45.81%
27.45
22.00
1,500 3 0.37 1,000 1,000
0.00%
KOTAKBANK 30-Oct-14 CE 960.00 100.70 43.95
77.44%
100.90
100.70
1,500 3 1.51 75,000 -1,000
-1.32%
PNB 27-Nov-14 CE 960.00 24.50 -2.50
-9.26%
25.00
22.50
1,500 3 0.36 2,000 -500
-20.00%
SIEMENS 30-Oct-14 CE 800.00 52.00 17.60
51.16%
52.00
41.05
1,500 3 0.67 21,500 -1,000
-4.44%
SIEMENS 30-Oct-14 CE 840.00 23.00 7.85
51.82%
23.00
20.25
1,500 3 0.32 3,000 -500
-14.29%
SIEMENS 30-Oct-14 CE 900.00 4.00 2.50
166.67%
4.00
3.00
1,500 3 0.05 19,500 -500
-2.50%
SBIN 27-Nov-14 CE 2,550.00 113.00 -5.15
-4.36%
121.15
112.05
1,500 12 1.72 3,750 375
11.11%
SUNPHARMA 30-Oct-14 CE 790.00 28.50 7.50
35.71%
28.50
25.90
1,500 3 0.40 20,000 500
2.56%
BANKNIFTY 27-Nov-14 CE 16,400.00 440.00 16.20
3.82%
470.60
400.00
1,450 58 6.31 1,925 850
79.07%
BANKNIFTY 27-Nov-14 CE 16,800.00 232.75 2.75
1.20%
246.55
216.00
1,450 58 3.29 900 825
1,100.00%
NIFTY 27-Nov-14 CE 8,350.00 23.00 -96.70
-80.79%
24.85
20.00
1,400 28 0.30 1,250 1,250
0.00%
HEROMOTOCO 27-Nov-14 CE 3,000.00 171.50 111.00
183.47%
173.00
138.75
1,375 11 2.11 1,125 875
350.00%
NIFTY 30-Oct-14 CE 9,500.00 0.20 -0.15
-42.86%
1.00
0.15
1,350 27 0.01 21,050 -600
-2.77%
COLPAL 30-Oct-14 CE 1,720.00 26.00 -8.70
-25.07%
35.95
24.00
1,250 5 0.39 750 250
50.00%
HCLTECH 27-Nov-14 CE 1,650.00 15.10 1.20
8.63%
15.80
14.55
1,250 5 0.19 5,000 500
11.11%
HEROMOTOCO 27-Nov-14 CE 3,100.00 110.00 98.20
832.20%
116.60
94.90
1,250 10 1.32 625 625
0.00%
HAVELLS 27-Nov-14 CE 270.00 10.25 -35.45
-77.57%
10.25
10.25
1,250 1 0.13 1,250 1,250
0.00%
HAVELLS 27-Nov-14 CE 290.00 12.65 -23.60
-65.10%
12.65
12.65
1,250 1 0.16 1,250 1,250
0.00%
HAVELLS 30-Oct-14 CE 240.00 31.50 5.00
18.87%
31.50
31.50
1,250 1 0.39 1,250 0
0.00%
HAVELLS 30-Oct-14 CE 260.00 25.00 2.00
8.70%
25.00
25.00
1,250 1 0.31 37,500 0
0.00%
HAVELLS 30-Oct-14 CE 276.00 2.95 -6.75
-69.59%
2.95
2.95
1,250 1 0.04 - 0
0.00%
HAVELLS 30-Oct-14 CE 292.00 0.95 -29.85
-96.92%
0.95
0.95
1,250 1 0.01 1,250 1,250
0.00%
ICICIBANK 27-Nov-14 CE 1,620.00 31.95 -3.05
-8.71%
32.95
31.00
1,250 5 0.40 12,750 750
6.25%
LUPIN 30-Oct-14 CE 1,460.00 6.00 0.65
12.15%
6.25
4.90
1,250 5 0.07 11,750 -500
-4.08%
MARUTI 30-Oct-14 CE 3,400.00 3.00 2.00
200.00%
3.00
3.00
1,250 10 0.04 9,875 -375
-3.66%
AXISBANK 30-Oct-14 CE 350.00 75.00 1.00
1.35%
75.00
75.00
1,250 1 0.94 3,750 0
0.00%
INFY 30-Oct-14 CE 4,250.00 1.70 -0.60
-26.09%
2.00
1.70
1,125 9 0.02 26,250 125
0.48%
SBIN 30-Oct-14 CE 2,350.00 234.45 -10.55
-4.31%
253.50
234.45
1,125 9 2.78 8,375 -375
-4.29%
TCS 27-Nov-14 CE 2,450.00 86.00 5.75
7.17%
90.00
83.00
1,125 9 0.97 7,625 -125
-1.61%
TCS 27-Nov-14 CE 2,800.00 8.85 -0.10
-1.12%
9.00
7.00
1,125 9 0.09 35,750 250
0.70%
ULTRACEMCO 27-Nov-14 CE 2,500.00 47.55 -0.95
-1.96%
55.00
45.00
1,125 9 0.55 1,875 875
87.50%
ACC 30-Oct-14 CE 1,550.00 1.50 0.25
20.00%
1.50
1.40
1,000 4 0.01 12,750 -250
-1.92%
ADANIENT 27-Nov-14 CE 500.00 13.55 -21.15
-60.95%
13.55
13.55
1,000 1 0.14 1,000 1,000
0.00%
ADANIENT 30-Oct-14 CE 540.00 0.50 0.10
25.00%
0.50
0.50
1,000 1 0.01 40,000 1,000
2.56%
AUROPHARMA 30-Oct-14 CE 840.00 123.95 10.30
9.06%
123.95
122.00
1,000 2 1.23 28,500 0
0.00%
ASIANPAINT 30-Oct-14 CE 610.00 32.20 -3.95
-10.93%
32.20
32.20
1,000 2 0.32 2,000 1,000
100.00%
BHARATFORG 27-Nov-14 CE 760.00 40.75 -36.15
-47.01%
40.75
40.75
1,000 1 0.41 1,000 1,000
0.00%
BHARATFORG 30-Oct-14 CE 740.00 27.25 -8.80
-24.41%
27.25
27.25
1,000 1 0.27 24,000 0
0.00%
BHARATFORG 30-Oct-14 CE 880.00 0.35 -0.50
-58.82%
0.35
0.35
1,000 1 0.00 48,000 0
0.00%
BHARATFORG 30-Oct-14 CE 960.00 0.50 0.45
900.00%
0.50
0.50
1,000 1 0.01 9,000 -1,000
-10.00%
BANKBARODA 27-Nov-14 CE 940.00 16.65 -30.65
-64.80%
16.75
16.65
1,000 2 0.17 1,000 1,000
0.00%
BANKINDIA 30-Oct-14 CE 310.00 0.10 -0.20
-66.67%
0.10
0.10
1,000 1 0.00 17,000 -1,000
-5.56%
RELINFRA 30-Oct-14 CE 520.00 57.00 20.00
54.05%
59.65
57.00
1,000 2 0.58 1,000 0
0.00%
RELINFRA 30-Oct-14 CE 680.00 0.40 -0.10
-20.00%
0.50
0.40
1,000 2 0.00 55,500 -500
-0.89%
BHARTIARTL 27-Nov-14 CE 380.00 38.60 19.55
102.62%
38.60
38.60
1,000 1 0.39 1,000 1,000
0.00%
BHARTIARTL 27-Nov-14 CE 400.00 23.00 6.00
35.29%
23.00
23.00
1,000 1 0.23 80,000 -1,000
-1.23%
CIPLA 27-Nov-14 CE 650.00 16.95 13.90
455.74%
16.95
16.95
1,000 1 0.17 1,000 1,000
0.00%
CIPLA 30-Oct-14 CE 690.00 0.30 0.00
0.00%
0.30
0.30
1,000 1 0.00 39,000 0
0.00%
CANBK 27-Nov-14 CE 410.00 9.50 -1.20
-11.21%
9.50
9.50
1,000 1 0.10 1,000 1,000
0.00%
CANBK 27-Nov-14 CE 420.00 7.40 -1.60
-17.78%
7.40
7.40
1,000 1 0.07 2,000 1,000
100.00%
CESC 30-Oct-14 CE 720.00 3.00 -0.05
-1.64%
3.00
3.00
1,000 2 0.03 11,500 500
4.55%
CAIRN 27-Nov-14 CE 270.00 19.75 -43.45
-68.75%
19.75
19.75
1,000 1 0.20 1,000 1,000
0.00%
CAIRN 27-Nov-14 CE 330.00 1.00 -18.80
-94.95%
1.00
1.00
1,000 1 0.01 1,000 1,000
0.00%
CAIRN 30-Oct-14 CE 325.00 0.10 0.05
100.00%
0.10
0.10
1,000 1 0.00 14,000 0
0.00%
COLPAL 30-Oct-14 CE 1,800.00 5.55 -0.30
-5.13%
8.00
5.00
1,000 4 0.06 7,500 250
3.45%
CENTURYTEX 27-Nov-14 CE 620.00 4.30 -0.65
-13.13%
4.30
4.30
1,000 1 0.04 1,000 0
0.00%
CENTURYTEX 30-Oct-14 CE 640.00 0.15 0.05
50.00%
0.15
0.15
1,000 1 0.00 21,000 -1,000
-4.55%
GAIL 30-Oct-14 CE 440.00 42.25 -1.15
-2.65%
42.25
42.25
1,000 1 0.42 14,000 0
0.00%
GAIL 30-Oct-14 CE 510.00 1.05 -0.85
-44.74%
1.05
1.05
1,000 1 0.01 2,000 1,000
100.00%
GRASIM 30-Oct-14 CE 3,550.00 7.80 -2.85
-26.76%
7.80
4.95
1,000 8 0.06 3,375 250
8.00%
HCLTECH 30-Oct-14 CE 1,820.00 0.25 -1.55
-86.11%
0.25
0.20
1,000 4 0.00 8,500 -1,000
-10.53%
HDFC 27-Nov-14 CE 1,060.00 21.00 3.00
16.67%
21.00
16.05
1,000 4 0.18 4,000 750
23.08%
HDFC 27-Nov-14 CE 1,120.00 10.00 0.10
1.01%
10.00
10.00
1,000 4 0.10 1,000 750
300.00%
HDFC 30-Oct-14 CE 1,140.00 0.25 -0.35
-58.33%
0.25
0.25
1,000 4 0.00 38,000 -1,000
-2.56%
HINDUNILVR 27-Nov-14 CE 780.00 11.50 -15.30
-57.09%
11.50
11.50
1,000 2 0.12 1,000 1,000
0.00%
HINDPETRO 27-Nov-14 CE 480.00 47.80 -1.20
-2.45%
47.80
47.80
1,000 1 0.48 5,000 1,000
25.00%
ICICIBANK 30-Oct-14 CE 1,440.00 128.00 35.70
38.68%
128.00
128.00
1,000 4 1.28 11,250 -500
-4.26%
INDUSINDBK 27-Nov-14 CE 680.00 21.05 4.35
26.05%
21.50
21.05
1,000 2 0.21 2,000 1,000
100.00%
INDUSINDBK 27-Nov-14 CE 700.00 15.65 3.65
30.42%
15.65
14.55
1,000 2 0.15 2,500 500
25.00%
IOC 27-Nov-14 CE 350.00 25.10 -12.95
-34.03%
25.10
25.10
1,000 1 0.25 1,000 1,000
0.00%
IOC 27-Nov-14 CE 360.00 17.50 -15.40
-46.81%
17.50
17.50
1,000 1 0.18 1,000 1,000
0.00%
IOC 30-Oct-14 CE 420.00 0.05 -1.15
-95.83%
0.05
0.05
1,000 1 0.00 27,000 -1,000
-3.57%
ABIRLANUVO 30-Oct-14 CE 1,800.00 1.85 0.35
23.33%
2.25
1.85
1,000 4 0.02 4,000 0
0.00%
INFY 27-Nov-14 CE 4,100.00 19.00 2.15
12.76%
19.90
16.50
1,000 8 0.18 7,625 375
5.17%
ITC 27-Nov-14 CE 355.00 8.00 -1.55
-16.23%
8.00
8.00
1,000 1 0.08 1,000 -1,000
-50.00%
ITC 27-Nov-14 CE 380.00 1.75 -0.25
-12.50%
1.75
1.75
1,000 1 0.02 4,000 1,000
33.33%
ITC 30-Oct-14 CE 405.00 0.10 -0.40
-80.00%
0.10
0.10
1,000 1 0.00 106,000 -1,000
-0.93%
JUSTDIAL 30-Oct-14 CE 1,650.00 34.55 -7.45
-17.74%
41.05
34.00
1,000 8 0.37 2,125 125
6.25%
JINDALSTEL 24-Dec-14 CE 230.00 0.05 -15.00
-99.67%
0.05
0.05
1,000 1 0.00 1,000 1,000
0.00%
JINDALSTEL 30-Oct-14 CE 240.00 0.10 -0.05
-33.33%
0.10
0.10
1,000 1 0.00 183,000 0
0.00%
JINDALSTEL 30-Oct-14 CE 250.00 0.05 -0.10
-66.67%
0.05
0.05
1,000 1 0.00 181,000 -1,000
-0.55%
JSWSTEEL 30-Oct-14 CE 1,400.00 0.15 -0.30
-66.67%
0.15
0.10
1,000 4 0.00 3,500 -1,000
-22.22%
LUPIN 27-Nov-14 CE 1,380.00 56.60 8.60
17.92%
56.60
53.90
1,000 4 0.55 1,000 500
100.00%
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%
MINDTREE 30-Oct-14 CE 1,080.00 12.00 0.00
0.00%
12.00
12.00
1,000 4 0.12 5,750 -1,000
-14.81%
M&M 30-Oct-14 CE 1,380.00 1.15 0.25
27.78%
1.15
0.35
1,000 4 0.01 14,000 0
0.00%
M&MFIN 27-Nov-14 CE 300.00 7.00 -8.50
-54.84%
7.00
7.00
1,000 1 0.07 1,000 1,000
0.00%
M&MFIN 30-Oct-14 CE 270.00 14.50 -2.50
-14.71%
14.50
14.50
1,000 1 0.14 3,000 1,000
50.00%
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 27-Nov-14 CE 380.00 32.00 4.00
14.29%
32.00
32.00
1,000 1 0.32 5,000 0
0.00%
MOTHERSUMI 27-Nov-14 CE 430.00 9.00 -7.85
-46.59%
9.00
9.00
1,000 1 0.09 - 0
0.00%
NIFTY 31-Dec-15 CE 3,000.00 5,160.00 160.00
3.20%
5,160.00
5,160.00
1,000 0 51.60 1,150 950
475.00%
PNB 27-Nov-14 CE 980.00 18.00 1.90
11.80%
18.00
17.80
1,000 2 0.18 2,500 1,000
66.67%
RELCAPITAL 27-Nov-14 CE 420.00 55.00 -68.75
-55.56%
55.00
55.00
1,000 1 0.55 1,000 1,000
0.00%
RELCAPITAL 27-Nov-14 CE 560.00 4.95 -32.30
-86.71%
4.95
4.95
1,000 1 0.05 1,000 1,000
0.00%
RELCAPITAL 30-Oct-14 CE 600.00 0.20 0.00
0.00%
0.20
0.20
1,000 1 0.00 65,000 0
0.00%
RELIANCE 30-Oct-14 CE 1,160.00 0.25 -0.45
-64.29%
0.25
0.25
1,000 4 0.00 750 0
0.00%
RANBAXY 30-Oct-14 CE 700.00 0.05 -0.20
-80.00%
0.05
0.05
1,000 1 0.00 54,000 -1,000
-1.82%
SIEMENS 30-Oct-14 CE 820.00 45.00 26.80
147.25%
45.00
26.40
1,000 2 0.36 6,000 500
9.09%
SBIN 30-Oct-14 CE 2,850.00 0.60 -0.60
-50.00%
0.60
0.60
1,000 8 0.01 11,375 -1,000
-8.08%
SKSMICRO 27-Nov-14 CE 310.00 18.70 -27.85
-59.83%
18.70
18.70
1,000 1 0.19 1,000 1,000
0.00%
SKSMICRO 27-Nov-14 CE 320.00 14.55 -5.05
-25.77%
14.55
14.55
1,000 1 0.15 2,000 1,000
100.00%
SKSMICRO 30-Oct-14 CE 360.00 0.30 -0.70
-70.00%
0.30
0.30
1,000 1 0.00 10,000 -1,000
-9.09%
SUNTV 27-Nov-14 CE 340.00 7.00 -33.10
-82.54%
7.00
7.00
1,000 1 0.07 1,000 1,000
0.00%
SUNTV 30-Oct-14 CE 260.00 54.65 -116.80
-68.12%
54.65
54.65
1,000 1 0.55 1,000 1,000
0.00%
SUNTV 30-Oct-14 CE 280.00 35.25 -117.65
-76.95%
35.25
35.25
1,000 1 0.35 1,000 1,000
0.00%
TATACHEM 27-Nov-14 CE 410.00 12.00 -1.50
-11.11%
12.00
12.00
1,000 1 0.12 1,000 1,000
0.00%
TATACHEM 30-Oct-14 CE 380.00 19.00 4.25
28.81%
19.00
19.00
1,000 1 0.19 25,000 -1,000
-3.85%
TATAMOTORS 30-Oct-14 CE 450.00 63.75 1.50
2.41%
63.75
63.75
1,000 1 0.64 76,000 0
0.00%
TATAMOTORS 30-Oct-14 CE 460.00 57.25 17.25
43.13%
57.25
57.25
1,000 1 0.57 39,000 0
0.00%
TATASTEEL 27-Nov-14 CE 430.00 39.00 4.00
11.43%
39.00
39.00
1,000 1 0.39 2,000 1,000
100.00%
TATASTEEL 27-Nov-14 CE 440.00 31.25 1.25
4.17%
31.25
31.25
1,000 1 0.31 3,000 1,000
50.00%
TATACOMM 30-Oct-14 CE 360.00 22.50 4.50
25.00%
22.50
22.50
1,000 1 0.23 21,000 -1,000
-4.55%
WIPRO 27-Nov-14 CE 610.00 13.00 -3.00
-18.75%
13.00
12.00
1,000 2 0.13 500 500
0.00%
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 1,625 875
116.67%
NIFTY 24-Dec-14 CE 2,700.00 5,303.10 67.55
1.29%
5,315.00
5,300.50
900 18 47.79 113,550 150
0.13%
NIFTY 26-Mar-15 CE 9,000.00 58.85 6.25
11.88%
62.55
55.00
900 1 0.52 19,000 600
3.26%
BANKNIFTY 30-Oct-14 CE 14,000.00 2,451.00 151.00
6.57%
2,519.80
2,400.00
875 35 21.74 15,000 -875
-5.51%
GRASIM 30-Oct-14 CE 3,600.00 2.45 -2.55
-51.00%
2.50
1.95
875 7 0.02 6,125 -250
-3.92%
MARUTI 27-Nov-14 CE 3,100.00 130.00 71.00
120.34%
132.00
113.05
875 7 1.08 750 500
200.00%
TCS 30-Oct-14 CE 3,050.00 0.30 -0.15
-33.33%
0.35
0.10
875 7 0.00 38,500 -125
-0.32%
TECHM 27-Nov-14 CE 2,500.00 24.85 -5.15
-17.17%
35.00
24.20
875 7 0.25 2,500 250
11.11%
NIFTY 30-Oct-14 CE 7,100.00 905.00 110.00
13.84%
905.00
891.70
850 17 7.64 16,450 -700
-4.08%
ACC 30-Oct-14 CE 1,540.00 3.20 3.05
2,033.33%
3.25
3.05
750 3 0.02 2,750 750
37.50%
APOLLOHOSP 30-Oct-14 CE 1,060.00 21.00 10.00
90.91%
21.00
14.50
750 3 0.13 500 0
0.00%
BATAINDIA 30-Oct-14 CE 1,400.00 1.20 -1.20
-50.00%
2.00
1.20
750 3 0.01 20,750 -250
-1.19%
DIVISLAB 30-Oct-14 CE 1,760.00 35.00 9.35
36.45%
35.15
35.00
750 3 0.26 1,750 0
0.00%
DRREDDY 30-Oct-14 CE 2,900.00 150.00 47.50
46.34%
150.00
150.00
750 6 1.13 625 -750
-54.55%
HDFC 27-Nov-14 CE 1,020.00 43.05 10.50
32.26%
43.05
36.00
750 3 0.29 3,000 250
9.09%
ICICIBANK 27-Nov-14 CE 1,500.00 92.80 -8.15
-8.07%
99.90
87.60
750 3 0.71 27,250 0
0.00%
ICICIBANK 27-Nov-14 CE 1,660.00 19.25 -3.50
-15.38%
19.25
19.20
750 3 0.14 750 750
0.00%
INFY 27-Nov-14 CE 3,850.00 82.00 4.50
5.81%
84.10
78.00
750 6 0.62 2,875 0
0.00%
INFY 30-Oct-14 CE 3,600.00 207.00 22.30
12.07%
216.00
199.00
750 6 1.56 48,875 -500
-1.01%
JUSTDIAL 30-Oct-14 CE 1,750.00 7.30 -5.05
-40.89%
9.65
7.30
750 6 0.06 10,625 0
0.00%
JSWSTEEL 27-Nov-14 CE 1,250.00 32.10 -2.90
-8.29%
37.75
32.10
750 3 0.26 750 250
50.00%
M&M 27-Nov-14 CE 1,200.00 88.70 23.70
36.46%
88.70
85.00
750 3 0.66 1,000 750
300.00%
M&M 30-Oct-14 CE 1,200.00 57.15 15.00
35.59%
57.15
49.00
750 3 0.40 1,250 250
25.00%
NIFTY 30-Oct-14 CE 6,050.00 1,956.75 81.75
4.36%
1,962.25
1,938.00
750 15 14.60 80,750 350
0.44%
NIFTY 31-Dec-15 CE 9,500.00 220.00 11.00
5.26%
224.00
219.00
750 15 1.65 32,150 400
1.26%
RELIANCE 30-Oct-14 CE 1,120.00 0.30 -0.30
-50.00%
0.30
0.20
750 3 0.00 13,250 -750
-5.36%
RELIANCE 30-Oct-14 CE 1,140.00 0.25 -0.30
-54.55%
0.30
0.25
750 3 0.00 3,250 0
0.00%
SBIN 27-Nov-14 CE 2,650.00 62.45 -9.55
-13.26%
88.50
62.45
750 6 0.53 2,375 500
26.67%
BANKNIFTY 30-Oct-14 CE 13,200.00 3,269.40 33.15
1.02%
3,280.80
3,172.25
725 29 23.28 8,300 -100
-1.19%
NIFTY 30-Oct-14 CE 6,600.00 1,396.45 56.55
4.22%
1,403.40
1,388.00
700 14 9.78 92,500 -500
-0.54%
NIFTY 27-Nov-14 CE 6,400.00 1,640.00 50.00
3.14%
1,640.00
1,615.00
650 13 10.56 700 650
1,300.00%
BAJAJ-AUTO 27-Nov-14 CE 2,550.00 52.05 17.10
48.93%
55.00
43.00
625 5 0.32 625 500
400.00%
EICHERMOT 30-Oct-14 CE 12,200.00 89.70 -240.30
-72.82%
120.00
70.00
625 5 0.61 125 0
0.00%
MARUTI 27-Nov-14 CE 3,150.00 125.00 88.60
243.41%
125.00
110.00
625 5 0.76 500 500
0.00%
TCS 27-Nov-14 CE 2,400.00 112.00 5.00
4.67%
120.00
110.00
625 5 0.70 4,125 125
3.13%
TCS 27-Nov-14 CE 2,650.00 22.10 3.60
19.46%
22.10
20.70
625 5 0.13 14,125 125
0.89%
TECHM 27-Nov-14 CE 2,250.00 155.00 -55.55
-26.38%
156.65
155.00
625 5 0.97 625 625
0.00%
ULTRACEMCO 27-Nov-14 CE 2,600.00 20.00 -7.65
-27.67%
22.90
20.00
625 5 0.13 1,250 500
66.67%
NIFTY 24-Dec-14 CE 6,500.00 1,580.00 62.10
4.09%
1,580.00
1,562.00
600 12 9.40 397,700 0
0.00%
NIFTY 26-Mar-15 CE 8,700.00 104.55 -10.45
-9.09%
119.65
104.55
600 1 0.67 2,000 600
42.86%
BANKNIFTY 27-Nov-14 CE 16,100.00 605.00 -65.95
-9.83%
650.60
605.00
575 23 3.65 450 50
12.50%
BANKNIFTY 27-Nov-14 CE 16,300.00 490.80 5.30
1.09%
524.40
451.00
550 22 2.71 1,275 175
15.91%
BANKNIFTY 30-Oct-14 CE 15,200.00 1,271.15 51.15
4.19%
1,345.05
1,215.05
550 22 7.10 7,375 -450
-5.75%
ACC 30-Oct-14 CE 1,350.00 121.55 66.55
121.00%
122.00
121.55
500 2 0.61 2,000 -250
-11.11%
APOLLOHOSP 30-Oct-14 CE 1,120.00 5.25 -0.75
-12.50%
5.25
4.50
500 2 0.02 1,250 250
25.00%
AUROPHARMA 27-Nov-14 CE 920.00 72.20 36.55
102.52%
72.20
72.20
500 1 0.36 500 500
0.00%
AUROPHARMA 27-Nov-14 CE 940.00 61.90 6.45
11.63%
61.90
61.90
500 1 0.31 5,500 500
10.00%
AUROPHARMA 30-Oct-14 CE 1,140.00 0.50 -0.10
-16.67%
0.50
0.50
500 1 0.00 29,500 -500
-1.67%
ASIANPAINT 27-Nov-14 CE 600.00 62.00 11.95
23.88%
62.00
62.00
500 1 0.31 500 500
0.00%
ASIANPAINT 27-Nov-14 CE 680.00 18.25 4.05
28.52%
18.25
18.25
500 1 0.09 3,500 500
16.67%
ASIANPAINT 27-Nov-14 CE 690.00 5.00 -5.95
-54.34%
5.00
5.00
500 1 0.03 500 500
0.00%
BANKNIFTY 30-Oct-14 CE 17,300.00 3.90 -1.45
-27.10%
4.00
3.90
500 20 0.02 2,575 0
0.00%
BIOCON 30-Oct-14 CE 440.00 35.10 2.30
7.01%
35.10
35.10
500 1 0.18 - -500
-100.00%
BIOCON 30-Oct-14 CE 450.00 25.05 -28.15
-52.91%
25.05
25.05
500 1 0.13 - -500
-100.00%
BANKBARODA 27-Nov-14 CE 920.00 22.75 -31.90
-58.37%
22.75
22.75
500 1 0.11 500 500
0.00%
BPCL 27-Nov-14 CE 600.00 96.00 -10.00
-9.43%
96.00
96.00
500 1 0.48 1,000 500
100.00%
BPCL 30-Oct-14 CE 580.00 109.00 -3.00
-2.68%
109.00
109.00
500 1 0.55 1,500 0
0.00%
RELINFRA 27-Nov-14 CE 640.00 12.25 -0.25
-2.00%
12.25
12.25