SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Active Calls
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
NIFTY 27-Nov-14 CE 8,500.00 53.30 17.20
47.65%
57.90
39.05
24,525,775 981,031 12,145.16 4,343,025 -777,675
-15.19%
NIFTY 27-Nov-14 CE 8,600.00 9.05 2.85
45.97%
12.70
6.60
18,441,325 737,653 1,654.19 4,465,925 387,575
9.50%
ASHOKLEY 27-Nov-14 CE 55.00 0.15 -0.25
-62.50%
0.55
0.10
13,970,000 1,270 34.92 10,472,000 -231,000
-2.16%
ASHOKLEY 27-Nov-14 CE 52.50 0.50 -0.65
-56.52%
1.60
0.40
13,332,000 1,212 91.99 4,906,000 814,000
19.89%
JPASSOCIAT 27-Nov-14 CE 32.50 0.35 -0.10
-22.22%
0.60
0.30
12,904,000 1,613 59.36 6,968,000 480,000
7.40%
NIFTY 27-Nov-14 CE 8,550.00 24.60 9.95
67.92%
28.00
15.30
8,650,650 346,026 1,948.13 2,782,925 327,875
13.36%
SBIN 27-Nov-14 CE 310.00 2.85 0.75
35.71%
3.65
2.20
8,117,500 6,494 241.09 3,087,500 251,250
8.86%
IFCI 27-Nov-14 CE 40.00 0.55 -0.30
-35.29%
0.90
0.45
6,111,000 679 43.39 8,667,000 360,000
4.33%
JPASSOCIAT 27-Nov-14 CE 35.00 0.10 -0.05
-33.33%
0.15
0.05
4,512,000 564 4.96 11,160,000 -544,000
-4.65%
NIFTY 27-Nov-14 CE 8,400.00 135.90 31.65
30.36%
140.70
109.95
4,077,000 163,080 5,252.40 2,980,550 -549,050
-15.56%
IDFC 27-Nov-14 CE 160.00 1.65 0.30
22.22%
2.30
1.05
4,062,000 2,031 65.80 3,944,000 -172,000
-4.18%
HINDALCO 27-Nov-14 CE 170.00 1.25 0.65
108.33%
2.20
1.00
3,998,000 1,999 65.97 1,434,000 152,000
11.86%
IFCI 27-Nov-14 CE 42.50 0.15 -0.15
-50.00%
0.25
0.15
3,888,000 432 7.00 6,264,000 -45,000
-0.71%
DLF 27-Nov-14 CE 150.00 1.75 1.10
169.23%
1.90
0.45
3,658,000 1,829 51.94 1,570,000 -66,000
-4.03%
TATASTEEL 27-Nov-14 CE 480.00 5.30 3.25
158.54%
7.40
3.15
3,608,000 7,216 200.24 1,352,500 -202,500
-13.02%
SAIL 27-Nov-14 CE 90.00 0.65 0.40
160.00%
1.10
0.20
3,424,000 856 27.05 2,120,000 -100,000
-4.50%
SBIN 27-Nov-14 CE 305.00 5.30 1.20
29.27%
6.30
3.50
3,365,000 2,692 176.66 1,137,500 -376,250
-24.86%
HINDALCO 27-Nov-14 CE 165.00 2.95 1.50
103.45%
4.70
2.00
3,264,000 1,632 118.48 826,000 -130,000
-13.60%
CROMPGREAV 27-Nov-14 CE 200.00 5.55 3.00
117.65%
7.20
2.75
3,147,000 3,147 183.16 1,039,000 -264,000
-20.26%
SBIN 27-Nov-14 CE 300.00 9.15 1.95
27.08%
10.00
7.10
2,990,000 2,392 265.21 2,538,750 -633,750
-19.98%
ASHOKLEY 27-Nov-14 CE 57.50 0.05 -0.10
-66.67%
0.15
0.05
2,871,000 261 2.01 5,368,000 -891,000
-14.24%
DLF 27-Nov-14 CE 145.00 4.35 2.70
163.64%
4.65
1.45
2,856,000 1,428 94.53 704,000 -182,000
-20.54%
NIFTY 27-Nov-14 CE 8,700.00 1.25 0.00
0.00%
1.95
0.95
2,839,300 113,572 33.79 1,398,800 73,825
5.57%
SAIL 27-Nov-14 CE 85.00 3.00 2.05
215.79%
3.75
1.15
2,760,000 690 77.56 828,000 -344,000
-29.35%
SBIN 27-Nov-14 CE 3,000.00 24.45 -5.95
-19.57%
42.75
22.05
2,633,875 2,107 816.76 840,500 0
0.00%
HINDALCO 27-Nov-14 CE 160.00 6.35 3.05
92.42%
8.50
4.00
2,596,000 1,298 177.05 1,490,000 -678,000
-31.27%
ADANIPOWER 27-Nov-14 CE 47.50 0.55 0.25
83.33%
0.60
0.30
2,592,000 324 13.22 2,256,000 152,000
7.22%
SAIL 27-Nov-14 CE 87.50 1.45 1.00
222.22%
2.15
0.75
2,572,000 643 42.70 436,000 -40,000
-8.40%
NIFTY 27-Nov-14 CE 8,650.00 2.10 0.45
27.27%
3.90
1.55
2,448,475 97,939 55.34 1,106,250 307,525
38.50%
RCOM 27-Nov-14 CE 110.00 1.10 -0.85
-43.59%
2.50
0.90
2,438,000 1,219 40.96 3,360,000 110,000
3.38%
APOLLOTYRE 27-Nov-14 CE 230.00 2.30 0.25
12.20%
3.80
1.45
2,278,000 1,139 63.78 1,292,000 98,000
8.21%
ASHOKLEY 27-Nov-14 CE 60.00 0.05 0.00
0.00%
0.05
0.05
2,222,000 202 1.11 7,524,000 77,000
1.03%
SBIN 27-Nov-14 CE 315.00 1.15 0.05
4.55%
1.90
0.95
2,193,750 1,755 30.05 1,088,750 321,250
41.86%
DISHTV 27-Nov-14 CE 62.50 1.20 0.45
60.00%
1.65
0.55
2,072,000 518 27.14 1,092,000 404,000
58.72%
DLF 27-Nov-14 CE 140.00 8.10 4.50
125.00%
8.55
3.50
2,042,000 1,021 125.58 2,100,000 -284,000
-11.91%
BHEL 27-Nov-14 CE 260.00 2.85 1.10
62.86%
4.05
1.70
1,993,000 1,993 63.78 982,000 31,000
3.26%
JSWENERGY 27-Nov-14 CE 90.00 1.30 1.10
550.00%
1.80
0.20
1,944,000 486 21.97 392,000 156,000
66.10%
AXISBANK 27-Nov-14 CE 480.00 4.95 -0.40
-7.48%
7.55
4.25
1,923,750 1,539 109.46 1,193,750 -33,750
-2.75%
CROMPGREAV 27-Nov-14 CE 210.00 1.55 0.65
72.22%
2.60
0.80
1,890,000 1,890 36.67 1,049,000 -23,000
-2.15%
TATAPOWER 27-Nov-14 CE 90.00 2.45 1.75
250.00%
2.55
0.60
1,852,000 463 30.93 548,000 -132,000
-19.41%
RELIANCE 27-Nov-14 CE 1,000.00 4.65 -4.30
-48.04%
10.40
4.30
1,780,000 7,120 107.51 2,854,500 265,750
10.27%
TATASTEEL 27-Nov-14 CE 470.00 10.60 6.20
140.91%
13.70
6.65
1,775,000 3,550 183.89 622,500 -246,000
-28.32%
RPOWER 27-Nov-14 CE 72.50 0.55 -0.20
-26.67%
1.00
0.45
1,756,000 439 11.77 1,772,000 512,000
40.63%
JINDALSTEL 27-Nov-14 CE 150.00 2.70 1.00
58.82%
4.40
2.00
1,715,000 1,715 55.74 943,000 -4,000
-0.42%
UNITECH 27-Nov-14 CE 20.00 0.40 0.15
60.00%
0.40
0.15
1,700,000 100 4.42 4,352,000 119,000
2.81%
NIFTY 27-Nov-14 CE 8,450.00 89.95 25.45
39.46%
95.15
72.00
1,604,950 64,198 1,362.44 706,500 -322,925
-31.37%
UNITECH 27-Nov-14 CE 22.50 0.05 0.00
0.00%
0.10
0.05
1,530,000 90 0.77 11,203,000 -918,000
-7.57%
ADANIPOWER 27-Nov-14 CE 50.00 0.15 0.00
0.00%
0.20
0.10
1,528,000 191 2.14 4,872,000 144,000
3.05%
TATASTEEL 27-Nov-14 CE 490.00 2.40 1.45
152.63%
3.60
1.35
1,506,000 3,012 39.31 994,000 -53,500
-5.11%
L&TFH 27-Nov-14 CE 75.00 0.30 -0.15
-33.33%
0.55
0.25
1,424,000 356 5.84 2,876,000 -24,000
-0.83%
HINDALCO 27-Nov-14 CE 175.00 0.45 0.20
80.00%
0.85
0.30
1,414,000 707 8.77 750,000 214,000
39.93%
TATASTEEL 27-Nov-14 CE 500.00 1.15 0.55
91.67%
1.80
0.80
1,402,500 2,805 18.23 2,142,000 -36,000
-1.65%
IDFC 27-Nov-14 CE 165.00 0.55 0.00
0.00%
0.80
0.35
1,398,000 699 7.69 2,102,000 -58,000
-2.69%
NIFTY 24-Dec-14 CE 8,700.00 56.80 9.95
21.24%
60.00
48.70
1,381,125 55,245 760.45 2,752,450 172,150
6.67%
SBIN 27-Nov-14 CE 290.00 18.65 3.05
19.55%
20.00
15.95
1,377,500 1,102 249.33 2,198,750 -751,250
-25.47%
RCOM 27-Nov-14 CE 115.00 0.35 -0.35
-50.00%
0.95
0.30
1,358,000 679 7.47 2,666,000 44,000
1.68%
JPPOWER 27-Nov-14 CE 15.00 0.15 0.00
0.00%
0.15
0.10
1,350,000 90 1.76 7,230,000 120,000
1.69%
DISHTV 27-Nov-14 CE 65.00 0.40 0.05
14.29%
0.70
0.25
1,340,000 335 6.57 1,260,000 -96,000
-7.08%
SBIN 27-Nov-14 CE 2,950.00 40.50 -8.95
-18.10%
67.00
37.00
1,335,625 1,069 659.93 573,375 0
0.00%
BANKNIFTY 27-Nov-14 CE 18,300.00 114.25 53.55
88.22%
125.00
63.00
1,335,000 53,400 1,311.90 117,950 31,125
35.85%
NIFTY 24-Dec-14 CE 8,600.00 99.00 15.25
18.21%
104.10
89.25
1,317,450 52,698 1,273.97 2,785,800 85,150
3.15%
SBIN 27-Nov-14 CE 320.00 0.50 0.00
0.00%
1.20
0.40
1,297,500 1,038 8.43 1,403,750 51,250
3.79%
VOLTAS 27-Nov-14 CE 280.00 3.10 -0.80
-20.51%
8.75
2.50
1,264,000 1,264 61.68 508,000 93,000
22.41%
RPOWER 27-Nov-14 CE 75.00 0.20 -0.10
-33.33%
0.40
0.15
1,248,000 312 3.00 3,608,000 -12,000
-0.33%
NIFTY 24-Dec-14 CE 8,800.00 29.15 5.00
20.70%
32.00
24.10
1,227,450 49,098 349.70 966,075 234,525
32.06%
SBIN 27-Nov-14 CE 285.00 23.40 3.15
15.56%
24.35
20.65
1,223,750 979 278.53 1,297,500 -851,250
-39.62%
POWERGRID 27-Nov-14 CE 145.00 0.45 -2.10
-82.35%
1.50
0.35
1,190,000 595 6.43 830,000 266,000
47.16%
APOLLOTYRE 27-Nov-14 CE 240.00 0.55 -0.05
-8.33%
1.15
0.40
1,188,000 594 8.55 1,846,000 22,000
1.21%
ANDHRABANK 27-Nov-14 CE 90.00 0.20 -0.35
-63.64%
0.55
0.15
1,160,000 290 2.78 1,264,000 -160,000
-11.24%
JSWENERGY 27-Nov-14 CE 85.00 4.00 3.05
321.05%
4.40
1.00
1,156,000 289 33.41 356,000 -40,000
-10.10%
INFY 27-Nov-14 CE 4,300.00 29.60 23.90
419.30%
30.55
7.60
1,152,000 9,216 273.02 227,375 38,750
20.54%
RELCAPITAL 27-Nov-14 CE 520.00 4.00 0.55
15.94%
7.00
3.60
1,148,000 2,296 54.76 1,120,000 223,000
24.86%
BANKNIFTY 27-Nov-14 CE 18,500.00 41.15 17.10
71.10%
47.85
20.25
1,131,075 45,243 413.86 167,950 11,775
7.54%
GMRINFRA 27-Nov-14 CE 20.00 0.35 -0.20
-36.36%
0.60
0.30
1,110,000 111 4.22 3,490,000 330,000
10.44%
BANKNIFTY 27-Nov-14 CE 18,200.00 176.00 83.25
89.76%
187.45
100.00
1,107,725 44,309 1,631.57 130,075 -7,525
-5.47%
ASHOKLEY 24-Dec-14 CE 55.00 1.55 -0.35
-18.42%
2.15
1.45
1,089,000 99 18.30 1,232,000 594,000
93.10%
SBIN 27-Nov-14 CE 3,100.00 8.00 -2.65
-24.88%
15.20
7.00
1,072,375 858 120.21 403,000 0
0.00%
TATAMOTORS 27-Nov-14 CE 530.00 5.50 -3.05
-35.67%
12.50
4.90
1,063,500 2,127 75.51 653,000 230,500
54.56%
BANKNIFTY 27-Nov-14 CE 18,400.00 70.80 31.65
80.84%
80.00
38.00
1,061,950 42,478 650.02 160,050 56,375
54.38%
BHEL 27-Nov-14 CE 250.00 8.70 3.05
53.98%
10.50
6.80
1,047,000 1,047 92.03 1,171,000 -38,000
-3.14%
KTKBANK 27-Nov-14 CE 145.00 1.75 -0.60
-25.53%
3.70
1.55
1,034,000 517 22.85 864,000 80,000
10.20%
TATAMOTORS 27-Nov-14 CE 540.00 2.45 -1.70
-40.96%
6.25
2.10
1,031,000 2,062 37.22 768,500 53,000
7.41%
SSLT 27-Nov-14 CE 240.00 2.55 -1.00
-28.17%
7.55
2.05
1,021,000 1,021 44.72 497,000 43,000
9.47%
NHPC 27-Nov-14 CE 22.50 0.05 0.00
0.00%
0.05
0.05
1,020,000 85 0.51 5,532,000 -96,000
-1.71%
JPASSOCIAT 27-Nov-14 CE 37.50 0.05 -0.05
-50.00%
0.10
0.05
1,016,000 127 0.51 4,288,000 -32,000
-0.74%
IDFC 27-Nov-14 CE 170.00 0.20 -0.05
-20.00%
0.35
0.15
1,010,000 505 2.02 1,746,000 -120,000
-6.43%
ARVIND 27-Nov-14 CE 300.00 1.45 -2.25
-60.81%
3.80
1.20
985,000 985 19.60 1,361,000 2,000
0.15%
DLF 27-Nov-14 CE 155.00 0.55 0.30
120.00%
0.65
0.20
968,000 484 4.84 664,000 276,000
71.13%
IDEA 27-Nov-14 CE 175.00 0.70 -1.50
-68.18%
2.80
0.55
952,000 476 10.66 784,000 90,000
12.97%
SBIN 27-Nov-14 CE 280.00 28.45 3.25
12.90%
29.10
25.80
946,250 757 263.72 4,230,000 -773,750
-15.46%
NTPC 27-Nov-14 CE 145.00 0.80 -0.20
-20.00%
1.45
0.75
938,000 469 9.38 1,158,000 16,000
1.40%
NIFTY 24-Dec-14 CE 8,500.00 157.30 21.15
15.53%
164.00
143.55
926,275 37,051 1,424.43 3,729,900 8,150
0.22%
SBIN 27-Nov-14 CE 3,050.00 13.80 -2.95
-17.61%
25.55
12.35
898,000 718 159.75 184,500 0
0.00%
AXISBANK 27-Nov-14 CE 490.00 1.65 -0.20
-10.81%
2.95
1.45
896,250 717 18.28 922,500 32,500
3.65%
HDIL 27-Nov-14 CE 85.00 0.60 -0.15
-20.00%
0.95
0.45
872,000 218 5.58 2,376,000 -408,000
-14.66%
ADANIPORTS 27-Nov-14 CE 310.00 3.45 0.20
6.15%
5.40
2.60
869,000 869 35.89 485,000 3,000
0.62%
HINDALCO 27-Nov-14 CE 155.00 11.25 4.85
75.78%
13.15
7.20
866,000 433 101.24 354,000 -586,000
-62.34%
BHEL 27-Nov-14 CE 270.00 0.75 0.10
15.38%
1.20
0.65
865,000 865 7.96 660,000 -61,000
-8.46%
RELIANCE 27-Nov-14 CE 1,020.00 1.70 -1.65
-49.25%
4.60
1.55
828,500 3,314 18.89 1,302,750 40,250
3.19%
IBREALEST 27-Nov-14 CE 80.00 1.95 0.60
44.44%
2.50
1.10
824,000 206 15.24 1,208,000 68,000
5.96%
ANDHRABANK 27-Nov-14 CE 85.00 0.85 -0.95
-52.78%
2.00
0.75
784,000 196 8.78 536,000 68,000
14.53%
IDEA 27-Nov-14 CE 170.00 1.85 -2.65
-58.89%
3.50
1.60
782,000 391 18.46 620,000 98,000
18.77%
SSLT 27-Nov-14 CE 250.00 0.80 -0.40
-33.33%
3.00
0.65
773,000 773 11.21 829,000 141,000
20.49%
ICICIBANK 27-Nov-14 CE 1,800.00 8.65 5.70
193.22%
10.90
4.00
770,000 3,080 63.68 243,000 58,500
31.71%
SBIN 24-Dec-14 CE 320.00 7.00 1.20
20.69%
9.00
6.25
746,250 597 52.46 758,750 86,250
12.83%
AXISBANK 27-Nov-14 CE 500.00 0.55 -0.15
-21.43%
1.10
0.50
746,250 597 6.04 766,250 -70,000
-8.37%
RECLTD 27-Nov-14 CE 350.00 2.55 -0.95
-27.14%
7.75
2.20
744,000 744 39.66 320,000 56,000
21.21%
HINDALCO 27-Nov-14 CE 180.00 0.20 0.10
100.00%
0.40
0.15
738,000 369 2.07 486,000 110,000
29.26%
TATAPOWER 27-Nov-14 CE 95.00 0.40 0.30
300.00%
0.45
0.10
724,000 181 2.03 988,000 -84,000
-7.84%
UCOBANK 27-Nov-14 CE 85.00 1.15 -0.65
-36.11%
2.00
0.95
724,000 181 9.05 560,000 16,000
2.94%
KTKBANK 27-Nov-14 CE 150.00 0.75 -0.40
-34.78%
1.75
0.65
720,000 360 7.20 1,116,000 0
0.00%
TATAMOTORS 27-Nov-14 CE 550.00 1.15 -0.75
-39.47%
2.85
1.00
719,500 1,439 11.08 1,115,000 87,500
8.52%
L&TFH 27-Nov-14 CE 72.50 0.85 -0.30
-26.09%
1.55
0.70
704,000 176 7.96 832,000 -4,000
-0.48%
IRB 27-Nov-14 CE 270.00 2.30 -2.30
-50.00%
6.30
2.00
696,000 696 23.11 509,000 132,000
35.01%
RCOM 27-Nov-14 CE 120.00 0.15 -0.15
-50.00%
0.50
0.10
696,000 348 1.67 2,940,000 24,000
0.82%
ASHOKLEY 27-Nov-14 CE 50.00 2.15 -1.05
-32.81%
3.80
2.10
693,000 63 18.23 2,673,000 -11,000
-0.41%
JINDALSTEL 27-Nov-14 CE 160.00 0.60 0.10
20.00%
1.15
0.45
692,000 692 5.54 2,023,000 -71,000
-3.39%
GMRINFRA 27-Nov-14 CE 22.50 0.05 0.00
0.00%
0.10
0.05
690,000 69 0.35 8,850,000 -70,000
-0.78%
SBIN 27-Nov-14 CE 295.00 13.50 2.35
21.08%
15.00
11.20
688,750 551 88.50 1,887,500 -200,000
-9.58%
DISHTV 27-Nov-14 CE 60.00 2.65 0.85
47.22%
3.05
1.50
688,000 172 17.06 720,000 -48,000
-6.25%
HDIL 27-Nov-14 CE 90.00 0.15 -0.05
-25.00%
0.25
0.10
684,000 171 1.03 3,764,000 -236,000
-5.90%
UNITECH 27-Nov-14 CE 25.00 0.05 -0.05
-50.00%
0.05
0.05
680,000 40 0.34 11,271,000 -391,000
-3.35%
BANKNIFTY 27-Nov-14 CE 18,600.00 21.95 8.45
62.59%
26.75
10.20
671,050 26,842 136.36 100,950 27,175
36.83%
IRB 27-Nov-14 CE 280.00 0.65 -0.90
-58.06%
2.05
0.55
669,000 669 7.89 764,000 103,000
15.58%
INFY 27-Nov-14 CE 4,250.00 52.30 40.95
360.79%
54.75
15.55
666,375 5,331 270.41 89,625 -10,750
-10.71%
RCOM 24-Dec-14 CE 110.00 5.50 -0.80
-12.70%
6.60
5.20
664,000 332 38.45 792,000 358,000
82.49%
ICICIBANK 27-Nov-14 CE 1,780.00 15.35 10.50
216.49%
17.50
7.35
643,250 2,573 91.53 130,750 77,750
146.70%
BANKINDIA 27-Nov-14 CE 280.00 6.00 2.25
60.00%
8.30
3.00
635,000 635 39.24 395,000 -101,000
-20.36%
TATAPOWER 27-Nov-14 CE 92.50 1.00 0.70
233.33%
1.10
0.25
624,000 156 4.74 304,000 8,000
2.70%
SBIN 27-Nov-14 CE 2,900.00 62.90 -15.55
-19.82%
97.70
57.65
618,750 495 465.61 521,875 0
0.00%
KTKBANK 27-Nov-14 CE 140.00 4.85 -0.10
-2.02%
7.15
3.85
606,000 303 29.88 774,000 -8,000
-1.02%
PFC 27-Nov-14 CE 300.00 3.60 -0.40
-10.00%
8.40
3.20
606,000 606 32.48 431,000 -2,000
-0.46%
ASHOKLEY 24-Dec-14 CE 57.50 0.95 -0.20
-17.39%
1.25
0.90
605,000 55 5.87 616,000 275,000
80.65%
ITC 27-Nov-14 CE 380.00 1.50 -0.80
-34.78%
2.45
1.30
605,000 605 9.74 1,269,000 93,000
7.91%
HINDALCO 24-Dec-14 CE 170.00 5.80 1.90
48.72%
7.10
4.75
604,000 302 36.54 318,000 212,000
200.00%
CAIRN 27-Nov-14 CE 280.00 1.35 0.20
17.39%
2.25
0.80
603,000 603 10.85 531,000 -79,000
-12.95%
JPASSOCIAT 27-Nov-14 CE 30.00 1.75 -0.10
-5.41%
2.45
1.60
600,000 75 11.28 2,384,000 -112,000
-4.49%
JINDALSTEL 27-Nov-14 CE 140.00 9.60 3.70
62.71%
11.75
6.70
599,000 599 59.66 81,000 -80,000
-49.69%
JISLJALEQS 27-Nov-14 CE 90.00 0.30 -0.15
-33.33%
0.45
0.25
596,000 149 2.09 1,676,000 12,000
0.72%
RPOWER 27-Nov-14 CE 70.00 1.40 -0.55
-28.21%
2.20
1.30
592,000 148 10.30 780,000 116,000
17.47%
BANKINDIA 27-Nov-14 CE 290.00 1.90 0.50
35.71%
3.00
0.75
588,000 588 12.11 402,000 -124,000
-23.57%
ARVIND 27-Nov-14 CE 290.00 3.85 -3.85
-50.00%
7.80
3.30
587,000 587 27.88 484,000 37,000
8.28%
RECLTD 27-Nov-14 CE 340.00 6.20 -0.60
-8.82%
14.00
5.65
586,000 586 59.95 282,000 -25,000
-8.14%
SAIL 27-Nov-14 CE 95.00 0.10 0.05
100.00%
0.25
0.10
584,000 146 1.05 948,000 -88,000
-8.49%
RELIANCE 27-Nov-14 CE 980.00 12.95 -8.65
-40.05%
23.80
12.00
576,750 2,307 85.01 653,250 60,000
10.11%
NHPC 27-Nov-14 CE 20.00 0.40 -0.10
-20.00%
0.55
0.30
576,000 48 2.36 1,836,000 -228,000
-11.05%
LT 27-Nov-14 CE 1,700.00 6.75 -1.20
-15.09%
13.45
5.00
566,000 2,264 44.26 539,000 43,500
8.78%
TCS 27-Nov-14 CE 2,650.00 24.80 9.40
61.04%
28.00
13.95
564,125 4,513 122.13 170,250 -48,875
-22.30%
ONGC 27-Nov-14 CE 400.00 0.65 -0.75
-53.57%
3.00
0.45
563,500 1,127 4.00 1,270,500 -74,000
-5.50%
BHARTIARTL 27-Nov-14 CE 400.00 4.70 -2.00
-29.85%
7.85
3.90
554,000 1,108 30.64 692,000 3,500
0.51%
IBREALEST 27-Nov-14 CE 85.00 0.35 0.05
16.67%
0.50
0.20
552,000 138 1.99 1,040,000 52,000
5.26%
HEXAWARE 27-Nov-14 CE 220.00 3.00 -2.40
-44.44%
5.65
2.70
550,000 275 21.18 436,000 120,000
37.97%
BHARTIARTL 27-Nov-14 CE 410.00 1.90 -1.25
-39.68%
3.45
1.55
546,000 1,092 13.38 935,500 2,000
0.21%
ASHOKLEY 24-Dec-14 CE 52.50 2.45 -0.50
-16.95%
3.20
2.30
539,000 49 14.50 528,000 220,000
71.43%
JPASSOCIAT 24-Dec-14 CE 35.00 1.05 -0.05
-4.55%
1.30
0.90
528,000 66 5.86 1,168,000 160,000
15.87%
JISLJALEQS 27-Nov-14 CE 85.00 0.95 -0.30
-24.00%
1.75
0.80
528,000 132 5.54 612,000 64,000
11.68%
SBIN 24-Dec-14 CE 310.00 11.05 1.55
16.32%
11.80
9.50
526,250 421 57.68 517,500 106,250
25.84%
YESBANK 27-Nov-14 CE 700.00 8.90 -4.35
-32.83%
15.50
7.50
524,500 1,049 53.50 389,500 25,000
6.86%
ICICIBANK 27-Nov-14 CE 1,760.00 26.10 17.05
188.40%
28.50
14.25
520,000 2,080 117.31 63,750 22,750
55.49%
JPASSOCIAT 24-Dec-14 CE 32.50 1.80 -0.10
-5.26%
2.20
1.65
520,000 65 10.09 752,000 232,000
44.62%
INFY 27-Nov-14 CE 4,200.00 85.55 62.05
264.04%
88.00
31.50
518,500 4,148 332.05 297,125 -27,500
-8.47%
YESBANK 27-Nov-14 CE 720.00 2.80 -2.65
-48.62%
6.25
2.50
517,500 1,035 19.77 352,500 -18,500
-4.99%
LICHSGFIN 27-Nov-14 CE 420.00 2.05 -3.20
-60.95%
6.30
1.85
516,000 516 17.70 402,000 94,000
30.52%
VOLTAS 27-Nov-14 CE 290.00 0.90 -0.50
-35.71%
4.45
0.75
514,000 514 9.35 318,000 68,000
27.20%
BANKNIFTY 27-Nov-14 CE 18,000.00 341.65 146.25
74.85%
354.00
204.85
513,850 20,554 1,466.94 385,000 -46,425
-10.76%
ONGC 27-Nov-14 CE 380.00 5.20 -3.05
-36.97%
8.70
4.20
503,000 1,006 26.56 303,000 -57,500
-15.95%
RELCAPITAL 27-Nov-14 CE 500.00 11.20 0.75
7.18%
20.00
10.20
500,500 1,001 68.37 932,000 15,000
1.64%
HDIL 27-Nov-14 CE 95.00 0.05 -0.05
-50.00%
0.10
0.05
492,000 123 0.25 2,540,000 -256,000
-9.16%
SAIL 27-Nov-14 CE 100.00 0.05 0.00
0.00%
0.10
0.05
488,000 122 0.29 936,000 8,000
0.86%
RANBAXY 27-Nov-14 CE 640.00 4.40 -0.35
-7.37%
7.70
2.25
483,000 966 25.41 282,000 15,000
5.62%
CAIRN 27-Nov-14 CE 270.00 5.35 1.60
42.67%
8.20
3.70
481,000 481 29.53 352,000 -62,000
-14.98%
FEDERALBNK 27-Nov-14 CE 150.00 1.20 -1.00
-45.45%
2.45
1.05
480,000 240 8.59 490,000 6,000
1.24%
ADANIPOWER 24-Dec-14 CE 50.00 1.30 0.25
23.81%
1.40
1.15
472,000 59 5.95 496,000 160,000
47.62%
NTPC 27-Nov-14 CE 150.00 0.20 -0.10
-33.33%
0.50
0.20
470,000 235 1.36 2,458,000 -60,000
-2.38%
NIFTY 27-Nov-14 CE 8,300.00 234.00 38.35
19.60%
241.10
206.15
468,525 18,741 1,053.06 1,258,325 -137,225
-9.83%
ONGC 27-Nov-14 CE 390.00 1.65 -1.70
-50.75%
3.45
1.25
453,500 907 8.80 514,000 71,500
16.16%
IDBI 27-Nov-14 CE 72.50 0.90 -0.05
-5.26%
1.20
0.65
448,000 112 4.26 424,000 44,000
11.58%
JSWENERGY 27-Nov-14 CE 87.50 2.45 2.05
512.50%
2.95
0.75
440,000 110 7.79 88,000 8,000
10.00%
RPOWER 27-Nov-14 CE 80.00 0.05 -0.05
-50.00%
0.15
0.05
436,000 109 0.35 4,320,000 -40,000
-0.92%
IDBI 27-Nov-14 CE 75.00 0.35 -0.10
-22.22%
0.55
0.25
432,000 108 1.60 1,076,000 -36,000
-3.24%
ASHOKLEY 24-Dec-14 CE 60.00 0.60 -0.15
-20.00%
0.85
0.55
429,000 39 2.70 1,265,000 253,000
25.00%
L&TFH 27-Nov-14 CE 80.00 0.05 -0.05
-50.00%
0.10
0.05
428,000 107 0.21 1,796,000 -168,000
-8.55%
RELINFRA 27-Nov-14 CE 640.00 2.85 -3.75
-56.82%
9.85
2.00
425,500 851 20.51 411,000 69,000
20.18%
NIFTY 24-Dec-14 CE 8,900.00 14.05 1.60
12.85%
16.65
12.40
416,600 16,664 58.37 273,175 67,175
32.61%
ADANIPOWER 27-Nov-14 CE 45.00 1.90 0.80
72.73%
2.15
1.50
416,000 52 7.07 712,000 -80,000
-10.10%
IBREALEST 27-Nov-14 CE 82.50 0.75 0.15
25.00%
1.00
0.50
416,000 104 3.16 348,000 128,000
58.18%
SAIL 27-Nov-14 CE 92.50 0.35 0.25
250.00%
0.55
0.15
416,000 104 1.54 284,000 28,000
10.94%
TCS 27-Nov-14 CE 2,700.00 9.10 2.75
43.31%
9.80
5.95
414,875 3,319 33.44 294,625 20,750
7.58%
SBIN 24-Dec-14 CE 330.00 4.60 1.20
35.29%
7.00
3.95
412,500 330 19.59 376,250 67,500
21.86%
PTC 27-Nov-14 CE 105.00 0.50 -0.50
-50.00%
1.00
0.45
412,000 103 2.93 440,000 -32,000
-6.78%
ARVIND 27-Nov-14 CE 310.00 0.50 -1.00
-66.67%
1.35
0.40
409,000 409 2.82 974,000 -35,000
-3.47%
RECLTD 27-Nov-14 CE 360.00 1.15 -0.45
-28.13%
3.70
1.05
408,000 408 9.67 330,000 16,000
5.10%
CIPLA 27-Nov-14 CE 640.00 3.05 -2.70
-46.96%
11.15
2.70
402,500 805 16.58 337,500 12,000
3.69%
DLF 24-Dec-14 CE 150.00 7.50 2.65
54.64%
7.70
5.00
400,000 200 26.44 240,000 156,000
185.71%
RPOWER 24-Dec-14 CE 75.00 2.15 -0.30
-12.24%
2.45
2.00
400,000 100 9.04 612,000 140,000
29.66%
RPOWER 24-Dec-14 CE 80.00 1.05 -0.20
-16.00%
1.35
1.00
400,000 100 4.80 768,000 172,000
28.86%
CIPLA 27-Nov-14 CE 630.00 5.15 -4.10
-44.32%
15.80
4.50
394,500 789 27.42 257,000 45,500
21.51%
RANBAXY 27-Nov-14 CE 630.00 7.10 0.20
2.90%
12.75
3.25
392,500 785 33.83 137,500 12,000
9.56%
HEXAWARE 27-Nov-14 CE 230.00 0.75 -1.15
-60.53%
2.10
0.65
392,000 196 4.51 460,000 -18,000
-3.77%
ICICIBANK 27-Nov-14 CE 1,750.00 32.50 19.65
152.92%
35.00
17.40
388,000 1,552 106.89 110,250 -38,250
-25.76%
IFCI 24-Dec-14 CE 45.00 0.85 -0.10
-10.53%
0.95
0.80
387,000 43 3.41 495,000 45,000
10.00%
UNIONBANK 27-Nov-14 CE 220.00 1.30 -0.55
-29.73%
2.40
1.00
378,000 378 6.50 605,000 21,000
3.60%
TATASTEEL 27-Nov-14 CE 460.00 19.05 10.20
115.25%
22.00
13.55
377,000 754 67.67 245,500 -116,000
-32.09%
TATAGLOBAL 27-Nov-14 CE 160.00 1.25 -0.25
-16.67%
1.80
0.90
376,000 188 4.66 1,318,000 0
0.00%
HDIL 27-Nov-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
372,000 93 0.19 2,604,000 -240,000
-8.44%
IDFC 27-Nov-14 CE 155.00 4.90 1.20
32.43%
5.60
3.20
370,000 185 16.50 1,172,000 -20,000
-1.68%
LT 27-Nov-14 CE 1,650.00 26.65 -0.60
-2.20%
38.00
18.40
369,500 1,478 102.50 275,750 -8,250
-2.90%
AMBUJACEM 27-Nov-14 CE 230.00 2.65 1.35
103.85%
3.15
1.20
365,000 365 8.76 286,000 2,000
0.70%
NMDC 27-Nov-14 CE 150.00 0.70 -0.40
-36.36%
2.00
0.60
364,000 182 4.88 492,000 66,000
15.49%
VOLTAS 27-Nov-14 CE 270.00 7.90 -1.30
-14.13%
16.55
6.35
362,000 362 36.09 287,000 -45,000
-13.55%
SBIN 24-Dec-14 CE 300.00 16.50 2.10
14.58%
17.30
14.75
361,250 289 58.56 396,250 -31,250
-7.31%
APOLLOTYRE 27-Nov-14 CE 220.00 8.30 1.45
21.17%
10.30
6.75
360,000 180 30.17 290,000 2,000
0.69%
NHPC 24-Dec-14 CE 22.50 0.30 -0.10
-25.00%
0.35
0.30
360,000 30 1.12 1,536,000 228,000
17.43%
SYNDIBANK 27-Nov-14 CE 130.00 1.70 -0.40
-19.05%
2.70
1.20
360,000 180 6.08 512,000 38,000
8.02%
UCOBANK 27-Nov-14 CE 90.00 0.25 -0.20
-44.44%
0.50
0.20
356,000 89 1.03 932,000 -88,000
-8.63%
NIFTY 27-Nov-14 CE 8,800.00 0.70 -0.10
-12.50%
2.90
0.50
355,750 14,230 2.35 720,175 -21,400
-2.89%
GMRINFRA 24-Dec-14 CE 22.50 0.60 -0.10
-14.29%
0.90
0.55
350,000 35 2.21 690,000 220,000
46.81%
BANKNIFTY 27-Nov-14 CE 18,100.00 248.15 110.75
80.60%
262.05
145.05
347,200 13,888 707.77 85,275 -1,850
-2.12%
JPPOWER 24-Dec-14 CE 15.00 0.70 0.00
0.00%
0.75
0.65
345,000 23 2.41 810,000 180,000
28.57%
ALBK 27-Nov-14 CE 120.00 1.55 -0.35
-18.42%
2.10
1.15
342,000 171 5.51 662,000 24,000
3.76%
IFCI 27-Nov-14 CE 45.00 0.05 -0.05
-50.00%
0.10
0.05
342,000 38 0.17 4,554,000 -171,000
-3.62%
NIFTY 24-Dec-14 CE 8,400.00 229.20 28.15
14.00%
233.00
211.10
338,625 13,545 761.20 1,143,575 19,375
1.72%
HDFCBANK 27-Nov-14 CE 950.00 6.95 2.70
63.53%
10.20
2.90
338,500 1,354 22.81 227,000 24,500
12.10%
APOLLOTYRE 27-Nov-14 CE 250.00 0.20 -0.05
-20.00%
0.40
0.15
338,000 169 0.85 1,076,000 -6,000
-0.55%
NIFTY 24-Dec-14 CE 9,000.00 7.55 0.10
1.34%
10.00
7.00
335,300 13,412 26.52 1,924,125 52,150
2.79%
POWERGRID 27-Nov-14 CE 142.50 1.20 -3.30
-73.33%
2.85
0.90
326,000 163 4.11 230,000 214,000
1,337.50%
HDFCBANK 27-Nov-14 CE 940.00 13.40 5.95
79.87%
16.50
5.45
325,250 1,301 36.04 351,000 -51,750
-12.85%
CROMPGREAV 27-Nov-14 CE 220.00 0.40 0.10
33.33%
0.75
0.30
324,000 324 1.75 354,000 0
0.00%
HDIL 27-Nov-14 CE 80.00 2.80 -0.10
-3.45%
3.65
2.10
324,000 81 9.40 1,160,000 -12,000
-1.02%
IOB 27-Nov-14 CE 60.00 0.20 -0.15
-42.86%
0.45
0.15
324,000 81 0.81 704,000 -92,000
-11.56%
KTKBANK 24-Dec-14 CE 150.00 4.00 0.40
11.11%
4.80
3.30
324,000 162 12.83 1,374,000 -46,000
-3.24%
TATAPOWER 24-Dec-14 CE 95.00 2.25 0.60
36.36%
2.40
1.15
320,000 80 5.82 212,000 124,000
140.91%
CANBK 27-Nov-14 CE 400.00 6.65 1.20
22.02%
8.50
5.00
319,000 319 21.92 183,000 -5,000
-2.66%
CAIRN 27-Nov-14 CE 275.00 2.60 0.60
30.00%
4.50
1.75
319,000 319 10.40 222,000 23,000
11.56%
JISLJALEQS 27-Nov-14 CE 95.00 0.15 -0.05
-25.00%
0.20
0.10
316,000 79 0.47 1,028,000 -60,000
-5.51%
IFCI 24-Dec-14 CE 42.50 1.40 -0.20
-12.50%
1.65
1.35
315,000 35 4.79 1,170,000 261,000
28.71%
WIPRO 27-Nov-14 CE 580.00 5.40 1.50
38.46%
6.95
3.75
314,500 629 17.90 230,000 -43,000
-15.75%
SBIN 24-Dec-14 CE 315.00 8.90 0.95
11.95%
9.65
7.90
311,250 249 27.64 205,000 88,750
76.34%
ADANIPOWER 24-Dec-14 CE 47.50 2.25 0.45
25.00%
2.45
1.95
304,000 38 6.44 272,000 120,000
78.95%
PFC 27-Nov-14 CE 310.00 1.05 -0.35
-25.00%
3.40
0.95
304,000 304 5.93 339,000 41,000
13.76%
NHPC 24-Dec-14 CE 20.00 0.90 -0.15
-14.29%
1.05
0.85
300,000 25 2.88 516,000 144,000
38.71%
SBIN 24-Dec-14 CE 340.00 3.15 0.75
31.25%
3.85
2.60
296,250 237 9.24 342,500 146,250
74.52%
POWERGRID 24-Dec-14 CE 150.00 1.40 -1.15
-45.10%
2.30
1.15
296,000 148 4.35 168,000 88,000
110.00%
RELINFRA 27-Nov-14 CE 660.00 1.10 -1.80
-62.07%
3.50
0.85
295,000 590 4.90 456,000 -21,000
-4.40%
WIPRO 27-Nov-14 CE 570.00 11.85 3.65
44.51%
14.00
8.00
293,500 587 33.75 163,500 -90,500
-35.63%
BHEL 24-Dec-14 CE 260.00 8.00 2.85
55.34%
8.85
6.40
292,000 292 23.01 246,000 189,000
331.58%
INDIACEM 27-Nov-14 CE 115.00 0.15 -0.05
-25.00%
0.25
0.10
290,000 145 0.41 848,000 -162,000
-16.04%
RELCAPITAL 27-Nov-14 CE 540.00 1.30 0.10
8.33%
2.90
1.10
286,500 573 4.70 552,500 -19,000
-3.32%
RCOM 24-Dec-14 CE 115.00 3.75 -0.65
-14.77%
4.55
3.55
282,000 141 11.73 294,000 172,000
140.98%
DLF 27-Nov-14 CE 160.00 0.20 0.05
33.33%
0.30
0.10
280,000 140 0.53 716,000 92,000
14.74%
SAIL 24-Dec-14 CE 90.00 3.15 1.45
85.29%
3.50
2.50
280,000 70 8.82 316,000 68,000
27.42%
RCOM 27-Nov-14 CE 112.50 0.55 -0.60
-52.17%
1.30
0.50
278,000 139 2.47 648,000 34,000
5.54%
CIPLA 27-Nov-14 CE 650.00 1.85 -1.95
-51.32%
4.35
1.60
277,500 555 6.85 274,500 -34,000
-11.02%
HEXAWARE 27-Nov-14 CE 225.00 1.60 -1.70
-51.52%
3.65
1.40
276,000 138 5.99 322,000 -30,000
-8.52%
HINDALCO 24-Dec-14 CE 160.00 10.70 3.05
39.87%
12.20
9.00
274,000 137 30.22 146,000 -60,000
-29.13%
LICHSGFIN 27-Nov-14 CE 430.00 0.70 -1.60
-69.57%
2.70
0.60
274,000 274 3.78 237,000 31,000
15.05%
TATASTEEL 27-Nov-14 CE 510.00 0.50 0.10
25.00%
0.80
0.20
272,500 545 1.69 463,500 -5,000
-1.07%
UNITECH 27-Nov-14 CE 27.50 0.05 0.00
0.00%
0.05
0.05
272,000 16 0.14 4,998,000 -85,000
-1.67%
ADANIENT 27-Nov-14 CE 500.00 2.95 -0.40
-11.94%
5.00
2.70
268,000 536 9.41 632,500 -11,000
-1.71%
COALINDIA 27-Nov-14 CE 350.00 2.30 -0.60
-20.69%
3.75
2.00
268,000 268 7.40 408,000 13,000
3.29%
RPOWER 27-Nov-14 CE 77.50 0.10 -0.10
-50.00%
0.20
0.10
268,000 67 0.32 1,828,000 60,000
3.39%
JSWENERGY 27-Nov-14 CE 95.00 0.40 0.35
700.00%
0.50
0.10
264,000 66 0.84 108,000 52,000
92.86%
HINDPETRO 27-Nov-14 CE 540.00 1.90 -2.60
-57.78%
4.95
1.65
261,500 523 6.54 632,500 12,000
1.93%
IFCI 24-Dec-14 CE 50.00 0.30 -0.10
-25.00%
0.40
0.25
261,000 29 0.86 495,000 -9,000
-1.79%
TATASTEEL 24-Dec-14 CE 500.00 9.85 3.35
51.54%
10.95
8.15
258,500 517 25.46 250,000 15,500
6.61%
ANDHRABANK 27-Nov-14 CE 95.00 0.10 -0.10
-50.00%
0.15
0.05
256,000 64 0.20 588,000 -36,000
-5.77%
ONGC 27-Nov-14 CE 420.00 0.15 -0.20
-57.14%
0.35
0.10
256,000 512 0.46 1,102,500 -9,500
-0.85%
HINDALCO 24-Dec-14 CE 180.00 2.85 1.10
62.86%
3.45
2.50
252,000 126 7.53 192,000 128,000
200.00%
RCOM 27-Nov-14 CE 100.00 7.65 -1.50
-16.39%
9.85
7.50
248,000 124 21.63 744,000 -94,000
-11.22%
SUNPHARMA 27-Nov-14 CE 850.00 7.20 -3.45
-32.39%
15.25
5.95
247,250 989 24.75 131,750 37,000
39.05%
ICICIBANK 24-Dec-14 CE 1,800.00 46.15 16.05
53.32%
48.10
34.50
245,250 981 104.08 198,500 43,750
28.27%
IFCI 27-Nov-14 CE 37.50 2.50 -0.05
-1.96%
2.90
2.50
243,000 27 6.49 720,000 -126,000
-14.89%
PNB 27-Nov-14 CE 1,000.00 8.30 0.05
0.61%
12.15
5.50
243,000 972 22.79 148,250 14,500
10.84%
TATAGLOBAL 27-Nov-14 CE 165.00 0.35 -0.15
-30.00%
0.55
0.30
242,000 121 1.02 910,000 -18,000
-1.94%
SBIN 27-Nov-14 CE 3,200.00 3.10 -0.65
-17.33%
5.50
2.80
241,250 193 9.46 150,625 0
0.00%
RANBAXY 27-Nov-14 CE 620.00 10.75 0.10
0.94%
17.55
5.70
238,500 477 26.62 156,000 -13,000
-7.69%
RELIANCE 24-Dec-14 CE 1,000.00 23.15 -5.40
-18.91%
30.30
21.85
236,750 947 58.24 645,250 129,000
24.99%
ANDHRABANK 27-Nov-14 CE 87.50 0.40 -0.75
-65.22%
0.80
0.35
236,000 59 1.23 172,000 4,000
2.38%
INDIACEM 27-Nov-14 CE 105.00 1.40 -0.15
-9.68%
2.20
1.15
234,000 117 3.67 368,000 68,000
22.67%
JINDALSTEL 27-Nov-14 CE 170.00 0.20 0.10
100.00%
0.30
0.10
234,000 234 0.47 1,104,000 -60,000
-5.15%
TITAN 27-Nov-14 CE 380.00 2.05 0.40
24.24%
2.45
1.00
232,000 232 4.13 403,000 -49,000
-10.84%
ADANIPORTS 27-Nov-14 CE 320.00 1.20 0.00
0.00%
2.00
0.85
230,000 230 3.50 247,000 19,000
8.33%
AXISBANK 27-Nov-14 CE 470.00 11.00 -0.35
-3.08%
14.70
9.00
230,000 184 27.95 455,000 -31,250
-6.43%
ZEEL 27-Nov-14 CE 390.00 3.60 1.30
56.52%
4.85
1.60
230,000 230 8.60 165,000 -49,000
-22.90%
LICHSGFIN 27-Nov-14 CE 410.00 4.35 -5.60
-56.28%
12.00
4.00
229,000 229 14.89 166,000 23,000
16.08%
POWERGRID 27-Nov-14 CE 140.00 2.60 -3.40
-56.67%
4.00
1.75
226,000 113 5.81 130,000 20,000
18.18%
JPPOWER 24-Dec-14 CE 17.50 0.25 0.00
0.00%
0.30
0.20
225,000 15 0.54 840,000 60,000
7.69%
JSWSTEEL 27-Nov-14 CE 1,250.00 7.95 2.60
48.60%
12.05
6.50
223,750 895 22.06 87,500 -64,750
-42.53%
ADANIPORTS 27-Nov-14 CE 300.00 8.30 1.05
14.48%
11.00
6.75
222,000 222 20.31 349,000 -47,000
-11.87%
TCS 27-Nov-14 CE 2,600.00 56.65 19.80
53.73%
61.00
35.95
220,875 1,767 107.21 239,875 -21,125
-8.09%
INDIACEM 27-Nov-14 CE 110.00 0.35 -0.25
-41.67%
0.65
0.25
220,000 110 1.01 1,370,000 32,000
2.39%
POWERGRID 27-Nov-14 CE 150.00 0.10 -0.50
-83.33%
0.45
0.10
220,000 110 0.35 1,456,000 -16,000
-1.09%
TVSMOTOR 27-Nov-14 CE 260.00 0.30 -0.10
-25.00%
0.40
0.25
218,000 218 0.63 599,000 -99,000
-14.18%
DLF 24-Dec-14 CE 140.00 12.65 3.55
39.01%
13.00
9.55
214,000 107 23.73 160,000 -14,000
-8.05%
DLF 27-Nov-14 CE 130.00 17.40 6.20
55.36%
17.95
11.65
214,000 107 34.41 720,000 -150,000
-17.24%
BANKNIFTY 27-Nov-14 CE 18,700.00 11.30 3.20
39.51%
18.00
7.20
212,675 8,507 24.33 72,025 48,800
210.12%
ALBK 27-Nov-14 CE 125.00 0.45 -0.25
-35.71%
0.90
0.40
212,000 106 1.10 468,000 -28,000
-5.65%
HDFCBANK 27-Nov-14 CE 930.00 20.55 8.10
65.06%
24.10
9.75
211,000 844 36.80 133,500 -60,750
-31.27%
ARVIND 27-Nov-14 CE 320.00 0.30 -0.40
-57.14%
0.55
0.25
209,000 209 0.75 652,000 -52,000
-7.39%
BANKINDIA 27-Nov-14 CE 300.00 0.70 0.15
27.27%
0.95
0.25
209,000 209 1.50 696,000 -28,000
-3.87%
SBIN 24-Dec-14 CE 305.00 13.25 1.25
10.42%
14.35
11.80
208,750 167 27.81 141,250 -3,750
-2.59%
TATASTEEL 24-Dec-14 CE 480.00 17.65 5.80
48.95%
19.65
15.00
208,500 417 37.03 112,000 36,000
47.37%
IFCI 24-Dec-14 CE 40.00 2.25 -0.25
-10.00%
2.65
2.20
207,000 23 5.01 666,000 36,000
5.71%
IDFC 24-Dec-14 CE 160.00 6.35 0.70
12.39%
6.55
5.50
202,000 101 12.46 300,000 72,000
31.58%
RELINFRA 27-Nov-14 CE 620.00 8.20 -6.75
-45.15%
19.25
6.70
200,500 401 20.99 177,000 77,000
77.00%
ADANIPOWER 24-Dec-14 CE 52.50 0.70 -2.60
-78.79%
0.80
0.70
200,000 25 1.46 184,000 184,000
0.00%
GMRINFRA 24-Dec-14 CE 32.50 0.05 -0.45
-90.00%
0.05
0.05
200,000 20 0.10 200,000 200,000
0.00%
RPOWER 24-Dec-14 CE 70.00 4.05 -0.35
-7.95%
4.55
3.95
200,000 50 8.40 256,000 112,000
77.78%
EXIDEIND 27-Nov-14 CE 160.00 1.20 0.25
26.32%
1.60
0.80
198,000 99 2.55 416,000 42,000
11.23%
SBIN 27-Nov-14 CE 3,150.00 4.60 -1.05
-18.58%
8.65
4.05
197,000 158 11.62 98,375 0
0.00%
SBIN 27-Nov-14 CE 330.00 0.15 -0.05
-25.00%
0.30
0.15
196,250 157 0.37 562,500 1,250
0.22%
IBREALEST 27-Nov-14 CE 90.00 0.10 0.00
0.00%
0.10
0.05
196,000 49 0.18 420,000 136,000
47.89%
RCOM 27-Nov-14 CE 105.00 3.35 -1.70
-33.66%
6.50
3.25
196,000 98 9.06 640,000 46,000
7.74%
BHEL 27-Nov-14 CE 280.00 0.25 0.00
0.00%
0.35
0.20
195,000 195 0.60 435,000 -41,000
-8.61%
TVSMOTOR 27-Nov-14 CE 240.00 1.25 -0.85
-40.48%
2.80
1.15
195,000 195 3.51 288,000 33,000
12.94%
SYNDIBANK 27-Nov-14 CE 135.00 0.65 -0.25
-27.78%
0.90
0.50
194,000 97 1.22 570,000 -30,000
-5.00%
TATAMTRDVR 27-Nov-14 CE 340.00 2.45 -0.05
-2.00%
3.30
1.85
193,000 193 4.90 559,000 31,000
5.87%
CANBK 27-Nov-14 CE 410.00 2.80 0.20
7.69%
4.10
1.80
192,000 192 5.97 198,000 -9,000
-4.35%
IRB 27-Nov-14 CE 260.00 7.50 -3.70
-33.04%
12.60
6.90
190,000 190 16.64 265,000 12,000
4.74%
ONGC 24-Dec-14 CE 400.00 7.40 -2.05
-21.69%
11.35
6.65
189,000 378 14.40 569,500 82,500
16.94%
IDEA 27-Nov-14 CE 180.00 0.30 -0.60
-66.67%
1.10
0.20
188,000 94 0.86 348,000 36,000
11.54%
NIFTY 27-Nov-14 CE 8,000.00 531.00 42.10
8.61%
534.55
501.15
186,600 7,464 969.50 1,146,100 -132,525
-10.36%
ITC 27-Nov-14 CE 370.00 6.20 -1.20
-16.22%
7.50
5.50
186,000 186 11.42 407,000 39,000
10.60%
HDFC 27-Nov-14 CE 1,140.00 11.55 -0.40
-3.35%
14.90
5.75
183,750 735 18.54 71,000 -32,250
-31.23%
RANBAXY 27-Nov-14 CE 650.00 2.50 -0.50
-16.67%
4.65
1.20
181,000 362 5.30 186,000 12,500
7.20%
TVSMOTOR 27-Nov-14 CE 230.00 4.40 -1.75
-28.46%
7.15
4.00
181,000 181 10.66 73,000 12,000
19.67%
JSWENERGY 24-Dec-14 CE 90.00 4.45 2.20
97.78%
4.75
3.00
180,000 45 7.25 112,000 108,000
2,700.00%
CROMPGREAV 24-Dec-14 CE 210.00 8.60 3.10
56.36%
9.50
7.15
179,000 179 15.63 100,000 62,000
163.16%
UNIONBANK 27-Nov-14 CE 230.00 0.40 -0.30
-42.86%
1.00
0.35
178,000 178 0.94 755,000 -2,000
-0.26%
SBIN 24-Dec-14 CE 325.00 5.50 1.05
23.60%
6.00
4.90
177,500 142 9.55 177,500 151,250
576.19%
IRB 27-Nov-14 CE 290.00 0.30 -0.25
-45.45%
0.65
0.25
177,000 177 0.73 565,000 -20,000
-3.42%
VOLTAS 27-Nov-14 CE 300.00 0.40 -0.15
-27.27%
1.90
0.35
177,000 177 1.13 244,000 21,000
9.42%
TVSMOTOR 27-Nov-14 CE 280.00 0.20 0.00
0.00%
0.30
0.10
175,000 175 0.32 474,000 94,000
24.74%
INFY 27-Nov-14 CE 4,400.00 6.90 5.60
430.77%
7.50
1.50
173,125 1,385 9.97 109,375 46,250
73.27%
SSLT 27-Nov-14 CE 260.00 0.30 -0.15
-33.33%
0.90
0.30
173,000 173 0.83 813,000 35,000
4.50%
ICICIBANK 27-Nov-14 CE 1,700.00 74.25 32.70
78.70%
76.25
49.30
172,500 690 110.24 272,000 -31,250
-10.31%
SUNPHARMA 27-Nov-14 CE 860.00 4.55 -2.65
-36.81%
10.70
3.50
172,500 690 11.26 146,500 19,000
14.90%
CROMPGREAV 27-Nov-14 CE 190.00 14.05 6.35
82.47%
15.80
8.30
172,000 172 22.93 189,000 -17,000
-8.25%
DISHTV 27-Nov-14 CE 67.50 0.15 0.00
0.00%
0.30
0.10
172,000 43 0.36 136,000 -32,000
-19.05%
SBIN 27-Nov-14 CE 275.00 33.60 3.55
11.81%
34.45
30.45
171,250 137 54.95 1,017,500 -102,500
-9.15%
CIPLA 27-Nov-14 CE 620.00 8.65 -4.90
-36.16%
15.50
8.00
170,500 341 18.16 139,500 11,000
8.56%
YESBANK 27-Nov-14 CE 740.00 0.85 -1.20
-58.54%
2.15
0.65
170,500 341 1.98 287,500 -10,000
-3.36%
UNIONBANK 27-Nov-14 CE 210.00 5.45 -0.25
-4.39%
8.00
5.10
168,000 168 10.57 198,000 3,000
1.54%
KTKBANK 24-Dec-14 CE 145.00 5.85 0.30
5.41%
7.10
5.10
166,000 83 9.83 170,000 48,000
39.34%
COALINDIA 27-Nov-14 CE 360.00 0.55 -0.25
-31.25%
1.10
0.50
164,000 164 1.16 572,000 20,000
3.62%
KOTAKBANK 27-Nov-14 CE 1,200.00 19.00 -2.95
-13.44%
29.25
9.15
163,250 653 25.56 90,750 -5,000
-5.22%
TVSMOTOR 27-Nov-14 CE 250.00 0.50 -0.25
-33.33%
1.00
0.45
161,000 161 1.03 460,000 -24,000
-4.96%
ANDHRABANK 27-Nov-14 CE 100.00 0.05 -0.05
-50.00%
0.05
0.05
160,000 40 0.08 436,000 -24,000
-5.22%
CANBK 27-Nov-14 CE 420.00 1.15 -0.05
-4.17%
1.85
0.90
160,000 160 2.03 357,000 -21,000
-5.56%
DISHTV 24-Dec-14 CE 65.00 2.30 0.60
35.29%
2.50
1.85
160,000 40 3.63 228,000 68,000
42.50%
JPASSOCIAT 24-Dec-14 CE 40.00 0.40 0.00
0.00%
0.40
0.35
160,000 20 0.59 1,000,000 48,000
5.04%
BHARATFORG 27-Nov-14 CE 940.00 16.45 8.30
101.84%
18.00
8.00
159,500 638 21.33 79,750 -18,000
-18.41%
TATAMOTORS 27-Nov-14 CE 560.00 0.50 -0.40
-44.44%
1.25
0.45
159,500 319 0.99 593,000 -46,000
-7.20%
BHARTIARTL 27-Nov-14 CE 420.00 0.75 -0.70
-48.28%
1.35
0.65
159,000 318 1.54 786,000 -42,500
-5.13%
CAIRN 27-Nov-14 CE 290.00 0.35 -0.05
-12.50%
0.70
0.25
159,000 159 0.84 451,000 -21,000
-4.45%
CIPLA 27-Nov-14 CE 660.00 1.20 -1.40
-53.85%
2.20
1.05
158,500 317 2.25 262,500 500
0.19%
ITC 27-Nov-14 CE 375.00 3.25 -1.20
-26.97%
4.45
2.90
158,000 158 5.25 275,000 47,000
20.61%
RELCAPITAL 24-Dec-14 CE 520.00 20.25 0.60
3.05%
24.95
19.35
158,000 316 34.18 181,000 78,500
76.59%
RELINFRA 27-Nov-14 CE 680.00 0.55 -0.75
-57.69%
1.40
0.45
157,000 314 1.22 338,000 -25,000
-6.89%
TITAN 27-Nov-14 CE 370.00 5.45 1.05
23.86%
6.30
2.75
156,000 156 7.24 159,000 -14,000
-8.09%
ASHOKLEY 24-Dec-14 CE 62.50 0.35 -0.05
-12.50%
0.45
0.30
154,000 14 0.57 220,000 44,000
25.00%
KOTAKBANK 27-Nov-14 CE 1,220.00 11.80 -4.10
-25.79%
18.05
5.50
154,000 616 15.32 81,500 -6,500
-7.39%
KOTAKBANK 27-Nov-14 CE 1,240.00 8.00 -3.05
-27.60%
12.75
3.20
153,500 614 10.15 148,000 -28,250
-16.03%
NIFTY 27-Nov-14 CE 8,350.00 182.00 36.25
24.87%
187.00
158.30
153,250 6,130 267.61 153,275 -57,675
-27.34%
UNITECH 27-Nov-14 CE 30.00 0.05 0.00
0.00%
0.05
0.05
153,000 9 0.08 6,613,000 -153,000
-2.26%
AUROPHARMA 27-Nov-14 CE 1,140.00 11.00 -1.50
-12.00%
15.05
8.00
150,250 601 17.83 155,750 12,750
8.92%
HINDALCO 24-Dec-14 CE 165.00 7.90 2.10
36.21%
9.45
6.75
150,000 75 12.43 68,000 26,000
61.90%
LUPIN 27-Nov-14 CE 1,500.00 11.00 0.10
0.92%
19.00
6.75
149,500 598 17.91 124,500 -1,250
-0.99%
TATASTEEL 24-Dec-14 CE 490.00 13.45 4.85
56.40%
14.50
11.35
149,000 298 19.92 67,500 24,000
55.17%
POWERGRID 24-Dec-14 CE 145.00 2.75 -2.25
-45.00%
3.50
2.40
148,000 74 4.13 90,000 82,000
1,025.00%
NIFTY 27-Nov-14 CE 7,900.00 631.25 36.55
6.15%
634.70
602.00
145,675 5,827 903.21 356,100 -105,900
-22.92%
ICICIBANK 27-Nov-14 CE 1,740.00 39.45 22.50
132.74%
43.05
21.80
144,250 577 48.19 48,750 -40,750
-45.53%
JPASSOCIAT 24-Dec-14 CE 30.00 3.15 0.00
0.00%
3.60
2.95
144,000 18 4.71 80,000 40,000
100.00%
ZEEL 27-Nov-14 CE 380.00 8.30 3.25
64.36%
10.15
4.50
144,000 144 11.89 101,000 -22,000
-17.89%
ASHOKLEY 24-Dec-14 CE 65.00 0.25 -0.10
-28.57%
0.25
0.20
143,000 13 0.33 352,000 77,000
28.00%
PNB 27-Nov-14 CE 980.00 16.85 1.50
9.77%
22.90
11.90
143,000 572 24.90 101,250 2,750
2.79%
CAIRN 24-Dec-14 CE 290.00 4.05 0.85
26.56%
5.00
3.20
142,000 142 5.96 148,000 114,000
335.29%
SUNPHARMA 27-Nov-14 CE 840.00 10.85 -3.65
-25.17%
21.00
9.00
141,000 564 20.12 47,250 -33,250
-41.30%
SBIN 27-Nov-14 CE 325.00 0.30 0.05
20.00%
0.45
0.25
140,000 112 0.50 173,750 -2,500
-1.42%
RELIANCE 27-Nov-14 CE 1,040.00 0.75 -0.50
-40.00%
1.50
0.65
139,750 559 1.24 532,750 -38,250
-6.70%
INFY 27-Nov-14 CE 4,350.00 14.65 12.00
452.83%
15.65
3.10
138,125 1,105 15.86 57,125 14,250
33.24%
DLF 27-Nov-14 CE 135.00 12.70 5.60
78.87%
13.25
7.30
136,000 68 15.14 290,000 -62,000
-17.61%
IDBI 24-Dec-14 CE 75.00 2.30 -0.10
-4.17%
2.60
2.00
136,000 34 3.16 164,000 60,000
57.69%
NTPC 24-Dec-14 CE 150.00 1.90 -0.15
-7.32%
2.15
1.90
134,000 67 2.69 336,000 74,000
28.24%
TATAMTRDVR 27-Nov-14 CE 350.00 1.10 -0.10
-8.33%
1.30
0.75
134,000 134 1.45 694,000 -1,000
-0.14%
AUROPHARMA 27-Nov-14 CE 1,120.00 18.55 -1.30
-6.55%
24.35
12.65
133,750 535 26.67 100,750 10,000
11.02%
L&TFH 27-Nov-14 CE 77.50 0.10 -0.10
-50.00%
0.20
0.10
132,000 33 0.18 812,000 -16,000
-1.93%
TATAGLOBAL 27-Nov-14 CE 170.00 0.20 -0.05
-20.00%
0.25
0.15
132,000 66 0.26 1,206,000 -44,000
-3.52%
HINDUNILVR 27-Nov-14 CE 760.00 2.90 -2.60
-47.27%
6.15
2.35
131,000 262 4.21 113,000 16,500
17.10%
HCLTECH 27-Nov-14 CE 1,700.00 8.60 3.30
62.26%
10.30
4.15
130,875 1,047 10.25 71,750 -17,000
-19.15%
GMRINFRA 24-Dec-14 CE 27.50 0.15 0.00
0.00%
0.15
0.15
130,000 13 0.20 440,000 120,000
37.50%
KTKBANK 27-Nov-14 CE 155.00 0.35 -0.15
-30.00%
0.85
0.30
130,000 65 0.56 206,000 4,000
1.98%
NIFTY 29-Jan-15 CE 9,000.00 41.10 1.65
4.18%
45.85
40.25
129,175 5,167 54.87 266,300 56,875
27.16%
IDFC 27-Nov-14 CE 150.00 9.55 1.70
21.66%
9.90
7.60
128,000 64 11.21 740,000 -18,000
-2.37%
KTKBANK 24-Dec-14 CE 160.00 1.80 0.10
5.88%
2.30
1.55
128,000 64 2.39 238,000 86,000
56.58%
ADANIENT 27-Nov-14 CE 480.00 9.05 0.35
4.02%
13.00
8.00
127,000 254 12.69 176,000 3,500
2.03%
BANKBARODA 27-Nov-14 CE 1,060.00 7.60 -1.70
-18.28%
13.45
5.80
126,000 504 11.30 111,250 250
0.23%
JINDALSTEL 24-Dec-14 CE 170.00 3.15 0.65
26.00%
3.50
2.80
125,000 125 3.98 173,000 48,000
38.40%
TATACHEM 27-Nov-14 CE 430.00 6.70 0.80
13.56%
7.30
4.75
125,000 125 7.93 181,000 -23,000
-11.27%
IDFC 24-Dec-14 CE 170.00 2.75 0.20
7.84%
3.10
2.45
122,000 61 3.44 224,000 58,000
34.94%
RCOM 24-Dec-14 CE 120.00 2.55 -0.55
-17.74%
3.15
2.35
122,000 61 3.36 244,000 20,000
8.93%
UPL 27-Nov-14 CE 360.00 3.50 -0.05
-1.41%
5.45
3.30
122,000 122 5.33 161,000 -20,000
-11.05%
TATAMTRDVR 27-Nov-14 CE 330.00 8.30 1.85
28.68%
9.00
6.40
122,000 122 9.54 143,000 -24,000
-14.37%
HDFC 27-Nov-14 CE 1,160.00 4.55 -0.55
-10.78%
6.00
2.10
121,000 484 5.11 82,750 -13,000
-13.58%
GMRINFRA 24-Dec-14 CE 25.00 0.30 -0.05
-14.29%
0.35
0.25
120,000 12 0.37 340,000 70,000
25.93%
HDFCBANK 27-Nov-14 CE 960.00 3.60 1.05
41.18%
5.50
1.60
120,000 480 4.43 180,250 22,750
14.44%
IDBI 27-Nov-14 CE 70.00 2.55 0.30
13.33%
3.20
2.10
120,000 30 3.12 480,000 12,000
2.56%
PTC 27-Nov-14 CE 110.00 0.20 -0.10
-33.33%
0.30
0.15
120,000 30 0.23 388,000 -4,000
-1.02%
TITAN 27-Nov-14 CE 400.00 0.45 0.00
0.00%
0.50
0.25
119,000 119 0.46 586,000 -48,000
-7.57%
UNITECH 24-Dec-14 CE 25.00 0.25 -0.05
-16.67%
0.30
0.20
119,000 7 0.29 119,000 0
0.00%
GAIL 27-Nov-14 CE 480.00 4.20 -1.35
-24.32%
7.40
2.50
118,500 237 6.73 87,000 23,000
35.94%
NIFTY 27-Nov-14 CE 8,200.00 334.25 42.85
14.70%
336.90
305.00
117,800 4,712 383.98 924,750 -33,775
-3.52%
ANDHRABANK 24-Dec-14 CE 90.00 2.25 -0.95
-29.69%
2.80
2.25
116,000 29 2.89 88,000 80,000
1,000.00%
IDBI 27-Nov-14 CE 80.00 0.10 0.00
0.00%
0.10
0.05
116,000 29 0.09 636,000 -4,000
-0.63%
L&TFH 27-Nov-14 CE 85.00 0.05 0.00
0.00%
0.05
0.05
116,000 29 0.06 460,000 -20,000
-4.17%
RCOM 27-Nov-14 CE 107.50 1.85 -1.45
-43.94%
3.35
1.35
116,000 58 2.92 620,000 68,000
12.32%
RANBAXY 27-Nov-14 CE 660.00 1.40 -0.50
-26.32%
2.85
0.85
116,000 232 2.09 121,000 13,000
12.04%
RPOWER 27-Nov-14 CE 82.50 0.05 -0.10
-66.67%
0.10
0.05
116,000 29 0.06 420,000 -56,000
-11.76%
CROMPGREAV 24-Dec-14 CE 200.00 13.40 4.15
44.86%
14.45
10.50
115,000 115 15.27 75,000 24,000
47.06%
M&MFIN 27-Nov-14 CE 310.00 2.20 -0.85
-27.87%
4.25
1.70
115,000 115 3.50 130,000 11,000
9.24%
ONGC 27-Nov-14 CE 410.00 0.25 -0.40
-61.54%
0.75
0.20
115,000 230 0.33 660,500 -39,000
-5.58%
NIFTY 27-Nov-14 CE 8,100.00 432.10 39.95
10.19%
464.90
403.50
114,100 4,564 481.88 674,875 -65,125
-8.80%
INDIACEM 27-Nov-14 CE 120.00 0.10 0.00
0.00%
0.10
0.05
114,000 57 0.10 642,000 -50,000
-7.23%
PFC 27-Nov-14 CE 320.00 0.40 -0.20
-33.33%
1.10
0.35
114,000 114 0.74 275,000 9,000
3.38%
YESBANK 27-Nov-14 CE 680.00 21.35 -5.80
-21.36%
30.00
19.40
113,500 227 27.82 155,000 -48,000
-23.65%
NIFTY 24-Dec-14 CE 8,300.00 311.05 30.10
10.71%
315.35
290.00
112,975 4,519 344.17 595,600 -5,500
-0.91%
ITC 24-Dec-14 CE 390.00 3.35 -0.45
-11.84%
4.25
3.00
112,000 112 3.83 235,000 66,000
39.05%
TATAGLOBAL 24-Dec-14 CE 160.00 4.65 0.00
0.00%
5.15
4.40
112,000 56 5.22 364,000 62,000
20.53%
TVSMOTOR 27-Nov-14 CE 270.00 0.30 0.05
20.00%
0.40
0.15
112,000 112 0.21 439,000 -41,000
-8.54%
NIFTY 24-Dec-14 CE 8,000.00 591.80 32.55
5.82%
596.70
566.00
111,825 4,473 653.09 3,164,925 2,625
0.08%
BANKNIFTY 24-Dec-14 CE 18,500.00 354.40 98.10
38.28%
363.95
277.05
111,450 4,458 364.10 78,000 19,700
33.79%
FEDERALBNK 27-Nov-14 CE 145.00 3.45 -1.30
-27.37%
5.55
3.30
110,000 55 4.53 366,000 2,000
0.55%
HAVELLS 27-Nov-14 CE 320.00 1.90 -1.75
-47.95%
4.65
1.60
110,000 88 3.23 213,750 -2,500
-1.16%
SYNDIBANK 27-Nov-14 CE 140.00 0.25 -0.20
-44.44%
0.45
0.20
110,000 55 0.31 454,000 -14,000
-2.99%
AXISBANK 27-Nov-14 CE 340.00 139.00 54.00
63.53%
141.00
139.00
110,000 88 154.26 1,250 -90,000
-98.63%
SBIN 27-Nov-14 CE 2,800.00 135.15 -20.90
-13.39%
182.70
130.00
109,875 88 166.19 711,125 0
0.00%
JINDALSTEL 24-Dec-14 CE 150.00 9.05 2.05
29.29%
10.40
8.00
109,000 109 10.24 125,000 7,000
5.93%
RCOM 27-Nov-14 CE 117.50 0.25 -0.15
-37.50%
0.50
0.20
108,000 54 0.36 374,000 20,000
5.65%
RCOM 27-Nov-14 CE 125.00 0.05 -0.10
-66.67%
0.15
0.05
108,000 54 0.10 878,000 -14,000
-1.57%
TATAPOWER 24-Dec-14 CE 100.00 0.95 0.25
35.71%
1.15
0.45
108,000 27 0.86 96,000 56,000
140.00%
TATAPOWER 27-Nov-14 CE 87.50 4.55 2.85
167.65%
4.55
1.80
108,000 27 3.60 76,000 -16,000
-17.39%
TATAPOWER 27-Nov-14 CE 100.00 0.10 0.05
100.00%
0.10
0.05
108,000 27 0.05 920,000 -24,000
-2.54%
UCOBANK 27-Nov-14 CE 87.50 0.45 -0.45
-50.00%
0.85
0.35
108,000 27 0.59 200,000 -16,000
-7.41%
LT 27-Nov-14 CE 1,750.00 1.65 -0.25
-13.16%
2.90
1.35
107,250 429 2.09 222,750 3,250
1.48%
RELIANCE 24-Dec-14 CE 1,020.00 15.30 -4.10
-21.13%
21.80
14.00
107,000 428 16.75 144,000 65,750
84.03%
CAIRN 27-Nov-14 CE 300.00 0.20 -0.05
-20.00%
0.30
0.15
106,000 106 0.22 701,000 -46,000
-6.16%
KTKBANK 27-Nov-14 CE 160.00 0.15 -0.15
-50.00%
0.50
0.10
106,000 53 0.20 102,000 -20,000
-16.39%
TECHM 27-Nov-14 CE 2,700.00 23.60 -10.10
-29.97%
45.00
21.00
106,000 848 29.88 121,500 17,000
16.27%
TATAGLOBAL 27-Nov-14 CE 155.00 3.50 -0.05
-1.41%
4.10
2.65
106,000 53 3.43 120,000 -4,000
-3.23%
JPPOWER 27-Nov-14 CE 12.50 1.65 0.15
10.00%
2.40
1.45
105,000 7 1.71 915,000 -45,000
-4.69%
BANKNIFTY 27-Nov-14 CE 18,800.00 6.75 0.75
12.50%
11.80
4.80
104,125 4,165 7.85 34,850 18,725
116.12%
NMDC 27-Nov-14 CE 155.00 0.35 0.00
0.00%
0.85
0.30
104,000 52 0.49 330,000 -10,000
-2.94%
SSLT 24-Dec-14 CE 250.00 6.15 -0.05
-0.81%
9.00
5.60
103,000 103 7.51 83,000 34,000
69.39%
POWERGRID 27-Nov-14 CE 147.50 0.25 -1.05
-80.77%
0.60
0.15
102,000 51 0.28 92,000 -6,000
-6.12%
UNITECH 24-Dec-14 CE 20.00 1.50 0.40
36.36%
1.50
1.50
102,000 6 1.53 153,000 102,000
200.00%
BHARATFORG 27-Nov-14 CE 920.00 28.20 13.20
88.00%
29.50
15.00
101,000 404 23.16 107,250 -13,500
-11.18%
BANKNIFTY 24-Dec-14 CE 19,000.00 161.10 57.95
56.18%
167.00
110.05
100,150 4,006 145.67 106,175 10,475
10.95%
FEDERALBNK 27-Nov-14 CE 155.00 0.35 -0.45
-56.25%
0.85
0.25
100,000 50 0.50 364,000 -8,000
-2.15%
IDBI 24-Dec-14 CE 80.00 1.05 0.05
5.00%
1.10
1.00
100,000 25 1.02 264,000 68,000
34.69%
IDFC 24-Dec-14 CE 180.00 0.95 -0.05
-5.00%
1.05
0.90
100,000 50 0.98 202,000 66,000
48.53%
BIOCON 27-Nov-14 CE 460.00 5.40 -2.40
-30.77%
6.00
4.05
99,500 199 5.03 222,000 -3,000
-1.33%
IFCI 24-Dec-14 CE 47.50 0.50 -0.10
-16.67%
0.60
0.50
99,000 11 0.50 324,000 18,000
5.88%
IFCI 27-Nov-14 CE 35.00 5.00 -0.65
-11.50%
5.35
5.00
99,000 11 5.20 540,000 -45,000
-7.69%
M&M 27-Nov-14 CE 1,250.00 13.85 -3.40
-19.71%
16.35
9.00
99,000 396 12.53 101,750 15,500
17.97%
BPCL 27-Nov-14 CE 740.00 2.40 -1.25
-34.25%
5.35
2.00
98,500 197 3.00 184,500 -20,500
-10.00%
JINDALSTEL 24-Dec-14 CE 160.00 5.45 1.40
34.57%
6.30
5.00
98,000 98 5.58 114,000 15,000
15.15%
KTKBANK 27-Nov-14 CE 135.00 8.75 -0.05
-0.57%
11.15
7.90
98,000 49 9.01 512,000 -20,000
-3.76%
IRB 27-Nov-14 CE 300.00 0.20 -0.10
-33.33%
0.35
0.15
97,000 97 0.20 432,000 -1,000
-0.23%
ORIENTBANK 27-Nov-14 CE 280.00 7.50 2.30
44.23%
9.00
4.20
97,000 97 6.53 76,000 2,000
2.70%
NMDC 27-Nov-14 CE 160.00 0.15 -0.05
-25.00%
0.30
0.10
96,000 48 0.17 758,000 -6,000
-0.79%
RPOWER 24-Dec-14 CE 90.00 0.30 -0.15
-33.33%
0.35
0.30
96,000 24 0.29 320,000 88,000
37.93%
BHEL 24-Dec-14 CE 280.00 3.00 2.00
200.00%
3.45
2.10
95,000 95 2.77 172,000 2,000
1.18%
BHEL 24-Dec-14 CE 270.00 5.05 1.90
60.32%
5.50
3.70
94,000 94 4.36 70,000 24,000
52.17%
CAIRN 27-Nov-14 CE 265.00 10.00 3.60
56.25%
12.60
8.50
94,000 94 10.40 79,000 -26,000
-24.76%
DLF 24-Dec-14 CE 145.00 9.45 2.60
37.96%
9.60
7.00
94,000 47 8.18 44,000 22,000
100.00%
HINDZINC 27-Nov-14 CE 170.00 1.90 1.20
171.43%
2.25
1.25
94,000 47 1.59 126,000 -18,000
-12.50%
ONGC 24-Dec-14 CE 390.00 10.15 -2.45
-19.44%
13.50
9.15
94,000 188 9.61 142,500 37,500
35.71%
BANKNIFTY 27-Nov-14 CE 17,800.00 523.15 188.85
56.49%
529.55
335.00
93,800 3,752 435.10 107,975 -48,975
-31.20%
AXISBANK 27-Nov-14 CE 510.00 0.20 -0.15
-42.86%
0.35
0.15
93,750 75 0.22 186,250 -52,500
-21.99%
NIFTY 24-Dec-14 CE 9,500.00 1.10 0.10
10.00%
4.00
0.30
93,450 3,738 1.09 90,050 77,975
645.76%
BHEL 24-Dec-14 CE 250.00 12.05 2.95
32.42%
12.70
9.55
93,000 93 10.56 111,000 8,000
7.77%
CAIRN 24-Dec-14 CE 280.00 7.20 1.45
25.22%
8.50
5.75
93,000 93 6.61 130,000 11,000
9.24%
AXISBANK 24-Dec-14 CE 340.00 140.75 87.30
163.33%
142.00
140.50
92,500 74 130.66 90,000 90,000
0.00%
ANDHRABANK 27-Nov-14 CE 80.00 3.65 -2.20
-37.61%
5.20
3.60
92,000 23 3.87 496,000 -4,000
-0.80%
EXIDEIND 27-Nov-14 CE 165.00 0.40 -0.05
-11.11%
0.60
0.35
92,000 46 0.48 526,000 -14,000
-2.59%
UCOBANK 24-Dec-14 CE 90.00 2.25 -0.45
-16.67%
2.70
2.10
92,000 23 2.14 88,000 32,000
57.14%
TATAMOTORS 27-Nov-14 CE 520.00 11.05 -3.85
-25.84%
19.90
10.05
91,500 183 11.53 237,500 500
0.21%
TITAN 27-Nov-14 CE 390.00 0.80 0.00
0.00%
0.90
0.35
91,000 91 0.58 248,000 -14,000
-5.34%
TECHM 27-Nov-14 CE 2,750.00 11.15 -7.20
-39.24%
22.15
9.60
91,000 728 12.31 81,500 23,500
40.52%
NIFTY 27-Nov-14 CE 8,750.00 0.90 -0.30
-25.00%
1.15
0.40
90,625 3,625 0.69 67,950 -26,000
-27.67%
NIFTY 29-Jan-15 CE 8,700.00 139.00 17.15
14.07%
142.00
127.45
89,800 3,592 124.23 271,200 56,500
26.32%
APOLLOTYRE 24-Dec-14 CE 230.00 10.95 1.50
15.87%
12.05
10.10
88,000 44 9.94 110,000 50,000
83.33%
CROMPGREAV 24-Dec-14 CE 220.00 5.45 1.85
51.39%
6.05
4.20
88,000 88 4.83 65,000 44,000
209.52%
DLF 24-Dec-14 CE 160.00 4.00 1.35
50.94%
4.10
2.55
88,000 44 3.03 86,000 34,000
65.38%
IDEA 27-Nov-14 CE 165.00 3.90 -4.40
-53.01%
6.45
3.80
88,000 44 4.30 332,000 0
0.00%
JSWENERGY 27-Nov-14 CE 92.50 0.65 0.55
550.00%
1.05
0.25
88,000 22 0.57 36,000 8,000
28.57%
L&TFH 24-Dec-14 CE 75.00 1.95 -0.40
-17.02%
2.80
1.90
88,000 22 1.94 368,000 48,000
15.00%
PETRONET 27-Nov-14 CE 195.00 2.25 0.45
25.00%
2.40
1.50
88,000 44 1.80 86,000 -16,000
-15.69%
RCOM 24-Dec-14 CE 112.50 4.90 -0.55
-10.09%
5.15
4.50
88,000 44 4.03 46,000 -26,000
-36.11%
MOTHERSUMI 27-Nov-14 CE 440.00 5.05 -1.80
-26.28%
6.70
3.45
87,500 175 4.34 104,000 41,000
65.08%
BANKINDIA 27-Nov-14 CE 270.00 14.50 5.35
58.47%
16.85
8.50
87,000 87 12.49 81,000 -15,000
-15.63%
HEROMOTOCO 27-Nov-14 CE 3,100.00 20.10 9.95
98.03%
23.10
13.75
85,625 685 16.54 82,500 -7,625
-8.46%
ICICIBANK 27-Nov-14 CE 1,720.00 55.55 27.70
99.46%
58.00
34.50
85,500 342 40.01 61,000 -9,750
-13.78%
HDFCBANK 27-Nov-14 CE 920.00 27.00 8.15
43.24%
32.50
15.40
85,250 341 20.41 455,750 -3,500
-0.76%
PNB 27-Nov-14 CE 1,020.00 3.55 -0.70
-16.47%
5.60
2.65
85,250 341 3.50 85,500 -6,000
-6.56%
IDFC 24-Dec-14 CE 165.00 4.25 0.35
8.97%
4.65
3.60
84,000 42 3.49 204,000 14,000
7.37%
PETRONET 27-Nov-14 CE 190.00 4.40 1.25
39.68%
4.75
2.65
84,000 42 3.27 74,000 -20,000
-21.28%
RPOWER 24-Dec-14 CE 72.50 2.90 -0.50
-14.71%
3.40
2.75
84,000 21 2.60 84,000 44,000
110.00%
CENTURYTEX 27-Nov-14 CE 580.00 1.55 -1.30
-45.61%
2.80
1.20
83,000 166 1.64 178,500 9,000
5.31%
AXISBANK 24-Dec-14 CE 500.00 8.95 0.25
2.87%
10.00
8.00
82,500 66 7.53 210,000 25,000
13.51%
CENTURYTEX 27-Nov-14 CE 560.00 3.90 -3.90
-50.00%
8.60
3.20
82,000 164 4.50 200,000 10,500
5.54%
CENTURYTEX 27-Nov-14 CE 600.00 0.50 -0.55
-52.38%
1.60
0.40
81,500 163 0.55 355,500 -48,000
-11.90%
BHARATFORG 27-Nov-14 CE 960.00 9.30 4.90
111.36%
10.05
3.45
81,250 325 6.05 112,500 -19,750
-14.93%
NIFTY 29-Jan-15 CE 8,800.00 96.85 8.70
9.87%
99.00
90.25
81,100 3,244 78.06 231,050 38,525
20.01%
CAIRN 24-Dec-14 CE 300.00 2.15 0.20
10.26%
2.85
1.85
81,000 81 1.97 102,000 34,000
50.00%
CAIRN 27-Nov-14 CE 285.00 0.70 0.10
16.67%
1.15
0.65
81,000 81 0.75 88,000 4,000
4.76%
LUPIN 27-Nov-14 CE 1,480.00 19.05 2.30
13.73%
35.00
13.25
80,250 321 17.32 57,000 20,750
57.24%
ADANIPOWER 24-Dec-14 CE 45.00 3.40 0.70
25.93%
3.70
3.20
80,000 10 2.66 80,000 16,000
25.00%
SAIL 24-Dec-14 CE 95.00 1.75 0.65
59.09%
2.00
1.70
80,000 20 1.50 76,000 64,000
533.33%
UNIONBANK 24-Dec-14 CE 220.00 8.85 0.60
7.27%
9.70
7.70
80,000 80 7.29 66,000 50,000
312.50%
INFY 24-Dec-14 CE 4,300.00 103.40 56.40
120.00%
105.55
59.00
79,250 634 74.44 40,250 34,000
544.00%
HINDPETRO 27-Nov-14 CE 560.00 0.45 -0.70
-60.87%
0.90
0.30
78,500 157 0.42 457,000 -30,000
-6.16%
ICICIBANK 24-Dec-14 CE 1,840.00 30.45 12.35
68.23%
32.50
21.00
78,500 314 22.31 73,000 69,500
1,985.71%
TATASTEEL 24-Dec-14 CE 520.00 5.05 1.80
55.38%
5.50
4.30
78,500 157 3.96 85,500 44,500
108.54%
HCLTECH 27-Nov-14 CE 1,650.00 32.25 13.35
70.63%
38.00
19.05
78,375 627 22.27 49,250 -29,500
-37.46%
KTKBANK 24-Dec-14 CE 140.00 8.55 0.35
4.27%
9.80
7.65
78,000 39 6.57 430,000 -6,000
-1.38%
NTPC 24-Dec-14 CE 145.00 3.60 -0.35
-8.86%
4.20
3.50
78,000 39 2.95 196,000 54,000
38.03%
SBIN 24-Dec-14 CE 295.00 20.25 3.05
17.73%
20.90
18.00
77,500 62 15.04 111,250 -13,750
-11.00%
ASHOKLEY 24-Dec-14 CE 50.00 3.65 -0.70
-16.09%
4.10
3.65
77,000 7 3.02 429,000 22,000
5.41%
ADANIPORTS 24-Dec-14 CE 320.00 8.50 0.20
2.41%
9.80
7.20
77,000 77 6.79 91,000 46,000
102.22%
WIPRO 27-Nov-14 CE 590.00 1.75 -0.05
-2.78%
2.70
1.25
76,500 153 1.48 216,000 13,000
6.40%
SUNPHARMA 27-Nov-14 CE 870.00 3.10 -1.95
-38.61%
6.90
2.20
76,250 305 3.21 142,500 8,250
6.15%
AXISBANK 24-Dec-14 CE 480.00 17.15 0.35
2.08%
19.00
15.80
76,250 61 13.29 103,750 12,500
13.70%
HEXAWARE 27-Nov-14 CE 240.00 0.25 -0.35
-58.33%
0.90
0.20
76,000 38 0.28 204,000 2,000
0.99%
HINDALCO 27-Nov-14 CE 150.00 15.45 4.50
41.10%
17.95
14.25
76,000 38 12.50 226,000 -24,000
-9.60%
IOB 24-Dec-14 CE 60.00 1.85 -0.05
-2.63%
1.95
1.50
76,000 19 1.34 72,000 44,000
157.14%
TECHM 27-Nov-14 CE 2,800.00 5.15 -4.40
-46.07%
13.00
3.50
75,750 606 4.92 132,375 -1,500
-1.12%
HDFC 27-Nov-14 CE 1,120.00 24.20 -0.30
-1.22%
29.00
13.80
75,500 302 17.05 79,250 4,000
5.32%
INFY 24-Dec-14 CE 4,400.00 63.50 41.30
186.04%
65.00
27.00
74,875 599 39.15 59,625 42,750
253.33%
ONGC 24-Dec-14 CE 380.00 14.20 -2.65
-15.73%
16.45
13.00
74,500 149 10.14 54,000 52,500
3,500.00%
BANKNIFTY 27-Nov-14 CE 17,700.00 621.80 197.40
46.51%
635.00
460.55
74,350 2,974 400.26 99,875 -17,050
-14.58%
NIFTY 27-Nov-14 CE 6,500.00 2,031.35 46.85
2.36%
2,036.40
2,003.00
74,100 2,964 1,497.18 236,800 -71,575
-23.21%
DLF 27-Nov-14 CE 125.00 22.15 6.25
39.31%
22.45
19.90
74,000 37 15.64 336,000 -68,000
-16.83%
NIFTY 27-Nov-14 CE 7,800.00 730.40 43.80
6.38%
733.90
703.95
72,750 2,910 525.32 268,600 -42,275
-13.60%
AUROPHARMA 27-Nov-14 CE 1,160.00 6.10 -0.95
-13.48%
8.65
5.00
72,250 289 4.85 111,500 -8,000
-6.69%
ALBK 27-Nov-14 CE 130.00 0.20 -0.05
-20.00%
0.35
0.15
72,000 36 0.15 586,000 -12,000
-2.01%
ADANIPOWER 27-Nov-14 CE 52.50 0.05 0.00
0.00%
0.05
0.05
72,000 9 0.04 1,504,000 -64,000
-4.08%
FEDERALBNK 24-Dec-14 CE 150.00 5.45 -0.80
-12.80%
6.35
5.20
72,000 36 4.15 68,000 8,000
13.33%
JSWENERGY 27-Nov-14 CE 80.00 8.50 5.30
165.63%
8.50
4.10
72,000 18 4.39 200,000 12,000
6.38%
POWERGRID 27-Nov-14 CE 155.00 0.05 -0.10
-66.67%
0.10
0.05
72,000 36 0.06 528,000 -24,000
-4.35%
SSLT 24-Dec-14 CE 240.00 9.75 -0.55
-5.34%
13.85
9.15
71,000 71 8.34 54,000 17,000
45.95%
PNB 27-Nov-14 CE 960.00 31.00 4.20
15.67%
38.00
23.35
70,250 281 20.92 60,500 -750
-1.22%
IDFC 24-Dec-14 CE 175.00 1.70 0.05
3.03%
1.90
1.55
70,000 35 1.20 78,000 40,000
105.26%
PETRONET 27-Nov-14 CE 200.00 0.85 0.05
6.25%
1.00
0.55
70,000 35 0.57 370,000 -2,000
-0.54%
NIFTY 27-Nov-14 CE 9,000.00 0.45 0.10
28.57%
0.90
0.35
69,225 2,769 0.30 498,525 4,025
0.81%
INFY 27-Nov-14 CE 4,150.00 126.80 80.95
176.55%
130.95
54.70
69,000 552 67.24 43,500 -18,500
-29.84%
JINDALSTEL 27-Nov-14 CE 180.00 0.10 -0.05
-33.33%
0.15
0.05
69,000 69 0.08 762,000 -62,000
-7.52%
RECLTD 27-Nov-14 CE 370.00 0.45 -0.25
-35.71%
2.20
0.45
69,000 69 0.58 62,000 1,000
1.64%
TATACHEM 27-Nov-14 CE 440.00 3.05 0.25
8.93%
3.25
1.80
69,000 69 1.84 141,000 -2,000
-1.40%
BANKNIFTY 27-Nov-14 CE 17,900.00 425.90 167.35
64.73%
439.95
285.00
68,375 2,735 249.73 41,650 -17,300
-29.35%
ALBK 24-Dec-14 CE 120.00 5.45 -0.10
-1.80%
5.70
4.90
68,000 34 3.64 106,000 18,000
20.45%
ADANIENT 27-Nov-14 CE 520.00 0.85 -0.30
-26.09%
1.50
0.75
68,000 136 0.70 194,500 -10,500
-5.12%
BANKINDIA 24-Dec-14 CE 290.00 11.25 3.00
36.36%
12.15
9.50
68,000 68 7.55 75,000 38,000
102.70%
DISHTV 24-Dec-14 CE 60.00 4.75 1.40
41.79%
4.85
4.50
68,000 17 3.22 72,000 20,000
38.46%
IOC 27-Nov-14 CE 360.00 0.75 -0.50
-40.00%
1.80
0.55
68,000 68 0.56 218,000 -37,000
-14.51%
NMDC 27-Nov-14 CE 145.00 2.40 -0.75
-23.81%
5.50
2.30
68,000 34 2.28 54,000 4,000
8.00%
RECLTD 27-Nov-14 CE 320.00 22.70 1.45
6.82%
30.10
22.15
68,000 68 17.58 90,000 -40,000
-30.77%
BANKINDIA 24-Dec-14 CE 300.00 7.80 2.10
36.84%
8.45
5.75
67,000 67 5.11 89,000 37,000
71.15%
ADANIPORTS 24-Dec-14 CE 310.00 12.35 0.55
4.66%
14.25
10.75
67,000 67 8.76 64,000 44,000
220.00%
WIPRO 27-Nov-14 CE 560.00 20.85 5.65
37.17%
23.00
14.90
66,500 133 12.79 119,000 -24,000
-16.78%
ASHOKLEY 27-Nov-14 CE 47.50 4.50 -1.05
-18.92%
5.95
4.50
66,000 6 3.35 1,694,000 -55,000
-3.14%
BHEL 27-Nov-14 CE 240.00 17.70 4.65
35.63%
19.00
14.45
65,000 65 11.20 324,000 -16,000
-4.71%
SBIN 24-Dec-14 CE 350.00 2.15 -2.80
-56.57%
2.40
1.40
65,000 52 1.37 56,250 56,250
0.00%
HDFCBANK 24-Dec-14 CE 950.00 24.65 4.15
20.24%
28.15
16.00
64,250 257 14.96 28,250 15,000
113.21%
MARUTI 27-Nov-14 CE 3,350.00 30.65 -4.40
-12.55%
37.00
27.00
64,000 512 20.15 85,750 10,000
13.20%
PTC 27-Nov-14 CE 100.00 1.95 -0.85
-30.36%
2.90
1.70
64,000 16 1.32 420,000 -12,000
-2.78%
RPOWER 27-Nov-14 CE 85.00 0.05 0.00
0.00%
0.05
0.05
64,000 16 0.03 1,608,000 -4,000
-0.25%
SAIL 24-Dec-14 CE 85.00 5.25 1.85
54.41%
5.75
4.75
64,000 16 3.44 108,000 16,000
17.39%
UCOBANK 27-Nov-14 CE 95.00 0.10 0.00
0.00%
0.10
0.05
64,000 16 0.04 404,000 -20,000
-4.72%
ITC 24-Dec-14 CE 380.00 6.65 -0.90
-11.92%
7.95
6.00
63,000 63 4.17 266,000 28,000
11.76%
SKSMICRO 27-Nov-14 CE 360.00 0.75 -0.85
-53.13%
1.60
0.60
63,000 63 0.69 117,000 -4,000
-3.31%
BANKNIFTY 27-Nov-14 CE 17,500.00 801.80 200.50
33.34%
818.00
632.15
62,425 2,497 461.11 234,350 -42,600
-15.38%
BHARTIARTL 27-Nov-14 CE 430.00 0.30 -0.25
-45.45%
0.50
0.20
62,000 124 0.24 273,000 -44,000
-13.88%
UPL 27-Nov-14 CE 350.00 7.85 0.55
7.53%
10.45
7.70
62,000 62 5.54 111,000 -10,000
-8.26%
UPL 27-Nov-14 CE 370.00 1.50 0.10
7.14%
2.40
1.05
62,000 62 1.05 139,000 -16,000
-10.32%
SUNPHARMA 27-Nov-14 CE 900.00 1.25 -0.80
-39.02%
2.10
0.85
62,000 248 0.90 281,500 -25,500
-8.31%
VOLTAS 27-Nov-14 CE 260.00 15.95 -1.25
-7.27%
25.25
14.90
62,000 62 12.33 175,000 -31,000
-15.05%
KOTAKBANK 27-Nov-14 CE 1,260.00 4.35 -2.85
-39.58%
9.75
2.20
61,250 245 2.46 47,000 8,500
22.08%
RELCAPITAL 24-Dec-14 CE 560.00 9.25 -0.15
-1.60%
12.50
9.00
60,500 121 6.10 56,000 30,500
119.61%
RELIANCE 24-Dec-14 CE 1,040.00 9.95 -3.40
-25.47%
13.40
9.00
60,250 241 6.06 255,500 19,500
8.26%
HEXAWARE 27-Nov-14 CE 235.00 0.45 -0.60
-57.14%
1.65
0.35
60,000 30 0.37 126,000 -10,000
-7.35%
APOLLOTYRE 24-Dec-14 CE 240.00 6.90 0.25
3.76%
8.00
6.60
60,000 30 4.38 56,000 26,000
86.67%
GMRINFRA 24-Dec-14 CE 20.00 1.40 -0.10
-6.67%
1.55
1.35
60,000 6 0.86 170,000 50,000
41.67%
L&TFH 24-Dec-14 CE 80.00 0.95 -0.45
-32.14%
1.25
0.95
60,000 15 0.65 456,000 40,000
9.62%
AMBUJACEM 27-Nov-14 CE 235.00 1.10 0.40
57.14%
1.25
0.40
59,000 59 0.57 93,000 15,000
19.23%
UNIONBANK 27-Nov-14 CE 240.00 0.20 -0.05
-20.00%
0.25
0.15
59,000 59 0.11 336,000 -41,000
-10.88%
NIFTY 24-Dec-14 CE 6,500.00 2,062.05 36.60
1.81%
2,066.85
2,039.00
58,900 2,356 1,208.88 435,975 33,225
8.25%
SBIN 24-Dec-14 CE 3,000.00 76.85 -5.30
-6.45%
101.00
74.30
58,500 47 50.91 45,125 0
0.00%
WIPRO 27-Nov-14 CE 600.00 0.65 -0.25
-27.78%
1.00
0.40
58,500 117 0.47 326,000 -8,500
-2.54%
CAIRN 27-Nov-14 CE 260.00 15.20 2.70
21.60%
17.10
13.50
58,000 58 8.91 191,000 -42,000
-18.03%
HINDALCO 24-Dec-14 CE 175.00 4.05 1.35
50.00%
5.00
3.70
58,000 29 2.58 44,000 14,000
46.67%
SKSMICRO 27-Nov-14 CE 350.00 1.75 -1.75
-50.00%
4.00
1.55
58,000 58 1.55 100,000 -3,000
-2.91%
TATASTEEL 27-Nov-14 CE 520.00 0.30 0.00
0.00%
0.45
0.25
58,000 116 0.20 488,000 -21,000
-4.13%
KOTAKBANK 24-Dec-14 CE 1,200.00 46.25 -2.00
-4.15%
50.75
34.75
57,500 230 22.84 67,000 29,750
79.87%
ICICIBANK 24-Dec-14 CE 1,900.00 16.50 6.40
63.37%
22.50
14.00
57,250 229 9.29 49,750 40,250
423.68%
LUPIN 27-Nov-14 CE 1,460.00 28.15 2.60
10.18%
38.90
20.00
57,250 229 17.90 49,000 9,750
24.84%
PFC 27-Nov-14 CE 290.00 9.20 0.05
0.55%
15.70
8.05
57,000 57 6.57 100,000 -3,000
-2.91%
TATACHEM 27-Nov-14 CE 450.00 1.30 0.25
23.81%
2.00
0.80
57,000 57 0.62 106,000 -14,000
-11.67%
HEROMOTOCO 27-Nov-14 CE 3,150.00 9.00 5.00
125.00%
11.55
5.50
56,750 454 5.10 36,500 11,625
46.73%
HCLTECH 27-Nov-14 CE 1,660.00 25.90 10.30
66.03%
31.00
15.50
56,500 452 13.71 10,625 -9,250
-46.54%
ANDHRABANK 24-Dec-14 CE 97.50 0.80 -0.60
-42.86%
1.25
0.80
56,000 14 0.48 40,000 36,000
900.00%
AUROPHARMA 27-Nov-14 CE 1,100.00 29.05 -0.90
-3.01%
36.00
24.00
56,000 224 17.35 116,250 -3,500
-2.92%
HINDPETRO 27-Nov-14 CE 520.00 12.15 -5.70
-31.93%
19.00
10.00
56,000 112 7.85 155,500 37,000
31.22%
L&TFH 27-Nov-14 CE 82.50 0.05 0.00
0.00%
0.05
0.05
56,000 14 0.03 288,000 -52,000
-15.29%
SAIL 27-Nov-14 CE 80.00 7.85 4.25
118.06%
7.85
5.35
56,000 14 3.81 268,000 -16,000
-5.63%
TATAMOTORS 24-Dec-14 CE 550.00 9.45 -1.85
-16.37%
13.50
9.00
56,000 112 5.61 50,500 23,500
87.04%
HEROMOTOCO 27-Nov-14 CE 3,050.00 41.05 18.75
84.08%
43.00
25.25
55,625 445 21.06 26,125 -10,125
-27.93%
ASIANPAINT 27-Nov-14 CE 700.00 5.40 -2.80
-34.15%
6.50
3.75
55,500 111 2.80 183,500 -2,500
-1.34%
RECLTD 27-Nov-14 CE 330.00 13.55 0.35
2.65%
22.00
13.10
55,000 55 9.62 77,000 -17,000
-18.09%
ONGC 24-Dec-14 CE 410.00 5.10 -2.20
-30.14%
7.20
4.50
54,000 108 2.76 240,500 4,500
1.91%
NIFTY 24-Dec-14 CE 7,900.00 686.30 38.10
5.88%
689.95
662.00
53,650 2,146 363.17 1,710,600 -9,800
-0.57%
RELCAPITAL 24-Dec-14 CE 500.00 28.35 -1.10
-3.74%
35.00
27.95
53,000 106 15.86 93,000 -4,500
-4.62%
KOTAKBANK 27-Nov-14 CE 1,180.00 28.50 -5.10
-15.18%
40.05
16.75
52,500 210 11.55 53,750 24,500
83.76%
SUNPHARMA 24-Dec-14 CE 860.00 21.95 -2.10
-8.73%
29.30
20.00
52,500 210 12.67 76,250 25,500
50.25%
ANDHRABANK 24-Dec-14 CE 95.00 1.20 -0.80
-40.00%
1.45
1.05
52,000 13 0.64 40,000 16,000
66.67%
ANDHRABANK 27-Nov-14 CE 92.50 0.15 -0.10
-40.00%
0.20
0.10
52,000 13 0.08 136,000 4,000
3.03%
BANKBARODA 27-Nov-14 CE 1,040.00 14.95 -2.60
-14.81%
23.25
13.40
52,000 208 9.31 43,750 -1,750
-3.85%
CANBK 27-Nov-14 CE 430.00 0.50 -0.05
-9.09%
0.80
0.40
52,000 52 0.30 237,000 7,000
3.04%
EXIDEIND 27-Nov-14 CE 170.00 0.25 0.00
0.00%
0.30
0.20
52,000 26 0.12 370,000 -18,000
-4.64%
AMBUJACEM 27-Nov-14 CE 225.00 5.85 2.70
85.71%
6.10
3.10
52,000 52 2.44 97,000 -13,000
-11.82%
IDEA 24-Dec-14 CE 170.00 6.05 -2.30
-27.54%
8.20
5.10
52,000 26 3.24 34,000 0
0.00%
M&MFIN 27-Nov-14 CE 320.00 1.25 -0.20
-13.79%
1.75
0.65
52,000 52 0.61 103,000 -15,000
-12.71%
ONGC 24-Dec-14 CE 420.00 3.60 -1.40
-28.00%
5.10
3.20
52,000 104 2.03 281,000 13,500
5.05%
PTC 27-Nov-14 CE 102.50 0.85 -0.65
-43.33%
1.55
0.85
52,000 13 0.59 72,000 -16,000
-18.18%
RCOM 24-Dec-14 CE 125.00 1.75 -0.30
-14.63%
2.10
1.60
52,000 26 0.94 220,000 6,000
2.80%
RPOWER 24-Dec-14 CE 85.00 0.50 -0.10
-16.67%
0.70
0.50
52,000 13 0.31 196,000 20,000
11.36%
SAIL 27-Nov-14 CE 82.50 5.80 3.95
213.51%
5.80
2.15
52,000 13 2.59 140,000 -8,000
-5.41%
TATAGLOBAL 24-Dec-14 CE 170.00 2.00 -0.15
-6.98%
2.40
1.75
52,000 26 0.97 160,000 12,000
8.11%
TATAGLOBAL 27-Nov-14 CE 175.00 0.05 -0.05
-50.00%
0.15
0.05
52,000 26 0.05 302,000 -44,000
-12.72%
HDFCBANK 24-Dec-14 CE 980.00 11.45 2.45
27.22%
13.00
7.00
51,750 207 5.22 130,500 43,750
50.43%
NIFTY 24-Dec-14 CE 6,600.00 1,959.00 47.40
2.48%
1,959.00
1,931.35
51,275 2,051 996.21 52,400 43,050
460.43%
NIFTY 24-Dec-14 CE 8,200.00 399.00 33.10
9.05%
405.00
370.00
51,150 2,046 200.09 519,000 -4,000
-0.76%
IOC 27-Nov-14 CE 350.00 1.90 -1.90
-50.00%
3.25
1.55
51,000 51 1.18 104,000 7,000
7.22%
MOTHERSUMI 27-Nov-14 CE 450.00 2.40 -1.10
-31.43%
3.80
1.70
51,000 102 1.34 88,000 6,000
7.32%
ONGC 27-Nov-14 CE 430.00 0.15 0.00
0.00%
0.15
0.05
51,000 102 0.03 259,500 -34,000
-11.58%
RANBAXY 27-Nov-14 CE 600.00 25.45 1.75
7.38%
32.75
18.75
51,000 102 13.62 77,500 -16,500
-17.55%
SKSMICRO 27-Nov-14 CE 340.00 5.20 -1.75
-25.18%
8.35
3.75
51,000 51 2.89 51,000 5,000
10.87%
NIFTY 24-Dec-14 CE 9,100.00 4.55 -0.05
-1.09%
5.85
4.30
50,925 2,037 2.47 61,875 775
1.27%
SUNPHARMA 27-Nov-14 CE 880.00 2.30 -1.45
-38.67%
4.45
2.05
50,750 203 1.45 149,000 -8,750
-5.55%
EXIDEIND 24-Dec-14 CE 160.00 6.10 1.45
31.18%
6.10
5.10
50,000 25 2.87 48,000 24,000
100.00%
FEDERALBNK 27-Nov-14 CE 140.00 7.55 -0.95
-11.18%
8.70
7.55
50,000 25 3.96 186,000 -16,000
-7.92%
HAVELLS 27-Nov-14 CE 310.00 4.75 -2.20
-31.65%
9.00
4.30
50,000 40 3.21 78,750 -6,250
-7.35%
INDUSINDBK 27-Nov-14 CE 730.00 3.90 0.30
8.33%
7.40
3.70
50,000 100 2.57 64,000 -3,000
-4.48%
NTPC 27-Nov-14 CE 140.00 4.00 0.45
12.68%
4.25
3.50
50,000 25 1.99 276,000 -16,000
-5.48%
POWERGRID 27-Nov-14 CE 165.00 0.05 -0.05
-50.00%
0.10
0.05
50,000 25 0.03 78,000 0
0.00%
SSLT 27-Nov-14 CE 230.00 7.60 -2.05
-21.24%
16.10
7.00
50,000 50 5.19 35,000 3,000
9.38%
TATACOMM 27-Nov-14 CE 440.00 7.80 2.00
34.48%
11.40
6.50
50,000 50 4.51 37,000 0
0.00%
NIFTY 27-Nov-14 CE 6,300.00 2,230.75 28.35
1.29%
2,234.00
2,205.10
49,800 1,992 1,104.46 662,825 -49,125
-6.90%
BPCL 27-Nov-14 CE 720.00 9.60 -3.25
-25.29%
15.00
7.55
49,000 98 5.31 182,000 2,500
1.39%
NIFTY 24-Dec-14 CE 6,300.00 2,263.25 44.50
2.01%
2,266.00
2,232.00
49,000 1,960 1,101.81 81,875 46,375
130.63%
AXISBANK 24-Dec-14 CE 490.00 12.80 0.70
5.79%
14.15
11.55
48,750 39 6.27 91,250 15,000
19.67%
CIPLA 24-Dec-14 CE 660.00 9.05 -2.10
-18.83%
11.55
8.65
48,500 97 4.90 84,500 32,500
62.50%
RELCAPITAL 27-Nov-14 CE 480.00 26.75 1.05
4.09%
36.05
26.00
48,500 97 14.23 261,500 -1,500
-0.57%
TATAMOTORS 27-Nov-14 CE 570.00 0.30 -0.20
-40.00%
0.60
0.25
48,500 97 0.17 198,000 -500
-0.25%
WIPRO 24-Dec-14 CE 600.00 8.90 1.65
22.76%
9.80
7.00
48,500 97 4.10 76,000 9,000
13.43%
ARVIND 24-Dec-14 CE 300.00 9.80 -2.05
-17.30%
10.55
8.85
48,000 48 4.70 62,000 17,000
37.78%
CAIRN 24-Dec-14 CE 270.00 12.00 2.05
20.60%
13.85
10.00
48,000 48 5.84 118,000 9,000
8.26%
DRREDDY 27-Nov-14 CE 3,600.00 17.30 -4.55
-20.82%
27.00
13.00
48,000 384 10.12 58,125 12,000
26.02%
IOB 27-Nov-14 CE 57.50 0.65 -0.25
-27.78%
1.30
0.60
48,000 12 0.40 164,000 4,000
2.50%
ITC 27-Nov-14 CE 350.00 25.40 -0.40
-1.55%
26.20
24.00
48,000 48 11.83 77,000 -26,000
-25.24%
JPASSOCIAT 24-Dec-14 CE 37.50 0.60 -0.05
-7.69%
0.75
0.60
48,000 6 0.32 264,000 16,000
6.45%
JPASSOCIAT 24-Dec-14 CE 42.50 0.20 -0.10
-33.33%
0.20
0.20
48,000 6 0.10 80,000 48,000
150.00%
NHPC 24-Dec-14 CE 25.00 0.10 -0.10
-50.00%
0.15
0.10
48,000 4 0.05 828,000 36,000
4.55%
SYNDIBANK 27-Nov-14 CE 145.00 0.10 -0.10
-50.00%
0.15
0.10
48,000 24 0.05 208,000 -48,000
-18.75%
KOTAKBANK 27-Nov-14 CE 1,300.00 1.80 -1.65
-47.83%
5.00
1.10
47,500 190 0.97 82,750 500
0.61%
SUNPHARMA 24-Dec-14 CE 900.00 11.65 -0.80
-6.43%
16.00
10.05
47,500 190 6.06 107,000 37,000
52.86%
HCLTECH 27-Nov-14 CE 1,680.00 16.05 6.90
75.41%
20.00
7.95
47,250 378 6.72 20,250 1,000
5.19%
MARUTI 27-Nov-14 CE 3,400.00 12.10 -3.30
-21.43%
15.00
10.20
47,125 377 6.07 113,125 625
0.56%
HINDUNILVR 27-Nov-14 CE 770.00 1.20 -1.50
-55.56%
1.80
1.00
47,000 94 0.62 84,000 -24,500
-22.58%
LICHSGFIN 27-Nov-14 CE 440.00 0.25 -0.50
-66.67%
0.85
0.20
47,000 47 0.19 154,000 -16,000
-9.41%
LT 24-Dec-14 CE 1,700.00 37.65 -0.35
-0.92%
45.55
33.75
47,000 188 18.39 90,500 21,250
30.69%
KOTAKBANK 27-Nov-14 CE 1,160.00 48.25 0.05
0.10%
53.00
27.50
46,750 187 19.32 45,750 -26,500
-36.68%
NIFTY 29-Jan-15 CE 8,500.00 245.75 20.35
9.03%
250.00
232.00
46,475 1,859 111.68 187,525 8,575
4.79%
HDFCBANK 24-Dec-14 CE 1,000.00 7.25 1.75
31.82%
8.00
4.00
46,250 185 3.02 43,250 25,000
136.99%
DLF 27-Nov-14 CE 120.00 27.15 6.05
28.67%
27.25
21.45
46,000 23 11.49 472,000 -42,000
-8.17%
KTKBANK 27-Nov-14 CE 130.00 13.75 0.85
6.59%
15.45
13.45
46,000 23 6.36 472,000 -6,000
-1.26%
KOTAKBANK 27-Nov-14 CE 1,120.00 79.70 -3.70
-4.44%
89.55
60.00
46,000 184 34.43 46,750 -14,250
-23.36%
INFY 27-Nov-14 CE 4,100.00 175.65 96.30
121.36%
181.00
106.00
45,125 361 66.17 272,375 -17,125
-5.92%
ARVIND 27-Nov-14 CE 330.00 0.20 -0.15
-42.86%
0.25
0.15
45,000 45 0.09 277,000 -4,000
-1.42%
BANKINDIA 27-Nov-14 CE 320.00 0.10 0.00
0.00%
0.10
0.05
45,000 45 0.03 117,000 -28,000
-19.31%
DABUR 27-Nov-14 CE 240.00 1.35 0.70
107.69%
1.55
0.45
45,000 45 0.48 103,000 -10,000
-8.85%
TCS 27-Nov-14 CE 2,750.00 3.25 0.85
35.42%
3.40
2.25
44,500 356 1.30 60,375 2,250
3.87%
DISHTV 24-Dec-14 CE 62.50 3.40 0.80
30.77%
3.45
2.50
44,000 11 1.39 56,000 20,000
55.56%
DISHTV 24-Dec-14 CE 70.00 1.05 0.50
90.91%
1.05
0.55
44,000 11 0.33 88,000 32,000
57.14%
GAIL 27-Nov-14 CE 490.00 1.80 -1.00
-35.71%
4.00
1.55
44,000 88 1.12 137,000 -8,500
-5.84%
HINDPETRO 24-Dec-14 CE 560.00 8.90 -3.50
-28.23%
9.60
8.40
44,000 88 3.96 54,500 32,000
142.22%
IRB 24-Dec-14 CE 280.00 8.00 -2.65
-24.88%
10.90
7.65
44,000 44 3.98 69,000 7,000
11.29%
JISLJALEQS 24-Dec-14 CE 90.00 2.90 -0.25
-7.94%
3.20
2.80
44,000 11 1.31 384,000 16,000
4.35%
NMDC 24-Dec-14 CE 160.00 1.70 -0.15
-8.11%
2.25
1.60
44,000 22 0.86 90,000 14,000
18.42%
SAIL 24-Dec-14 CE 100.00 1.10 0.90
450.00%
1.25
0.95
44,000 11 0.49 56,000 44,000
366.67%
SAIL 27-Nov-14 CE 97.50 0.05 -0.05
-50.00%
0.15
0.05
44,000 11 0.05 36,000 -4,000
-10.00%
SYNDIBANK 24-Dec-14 CE 130.00 6.55 -0.30
-4.38%
6.75
5.15
44,000 22 2.70 52,000 26,000
100.00%
UCOBANK 24-Dec-14 CE 100.00 0.60 -0.30
-33.33%
0.70
0.45
44,000 11 0.26 44,000 36,000
450.00%
NIFTY 27-Nov-14 CE 6,600.00 1,931.90 47.30
2.51%
1,933.00
1,903.70
43,575 1,743 835.07 27,675 -42,500
-60.56%
SBIN 27-Nov-14 CE 3,300.00 1.40 -0.30
-17.65%
2.10
1.35
43,125 35 0.69 48,500 0
0.00%
ONGC 27-Nov-14 CE 440.00 0.20 0.00
0.00%
0.20
0.10
43,000 86 0.06 286,000 -5,000
-1.72%
SSLT 27-Nov-14 CE 270.00 0.15 0.00
0.00%
0.35
0.10
43,000 43 0.07 304,000 -11,000
-3.49%
RELCAPITAL 24-Dec-14 CE 540.00 14.00 0.65
4.87%
17.55
13.55
42,500 85 6.39 60,000 10,000
20.00%
SBIN 24-Dec-14 CE 280.00 32.00 3.00
10.34%
32.10
29.90
42,500 34 13.40 267,500 -15,000
-5.31%
SBIN 27-Nov-14 CE 2,850.00 94.50 -17.05
-15.28%
134.65
90.40
42,500 34 45.06 233,000 0
0.00%
TATAMOTORS 24-Dec-14 CE 540.00 13.05 -2.00
-13.29%
18.00
12.55
42,500 85 5.99 62,500 17,000
37.36%
AXISBANK 27-Nov-14 CE 520.00 0.15 0.05
50.00%
0.15
0.05
42,500 34 0.04 247,500 -37,500
-13.16%
JSWSTEEL 27-Nov-14 CE 1,200.00 32.90 15.65
90.72%
41.65
20.05
42,250 169 13.78 43,500 1,000
2.35%
RELIANCE 24-Dec-14 CE 980.00 33.00 -6.60
-16.67%
41.10
31.45
42,250 169 14.09 75,000 12,250
19.52%
DLF 24-Dec-14 CE 130.00 20.00 3.00
17.65%
20.00
18.30
42,000 21 7.92 44,000 42,000
2,100.00%
FEDERALBNK 24-Dec-14 CE 160.00 2.25 -0.75
-25.00%
3.20
2.25
42,000 21 1.13 42,000 18,000
75.00%
JSWSTEEL 27-Nov-14 CE 1,300.00 1.60 -0.25
-13.51%
2.90
1.55
42,000 168 1.05 57,250 -12,750
-18.21%
NTPC 27-Nov-14 CE 155.00 0.10 0.00
0.00%
0.15
0.05
42,000 21 0.06 588,000 -28,000
-4.55%
NTPC 27-Nov-14 CE 160.00 0.05 0.00
0.00%
0.10
0.05
42,000 21 0.03 1,066,000 -16,000
-1.48%
ORIENTBANK 27-Nov-14 CE 290.00 2.20 0.20
10.00%
3.50
1.20
42,000 42 1.00 80,000 -4,000
-4.76%
ORIENTBANK 27-Nov-14 CE 300.00 0.80 0.10
14.29%
1.05
0.40
42,000 42 0.33 126,000 -9,000
-6.67%
TATACOMM 27-Nov-14 CE 450.00 4.25 1.45
51.79%
6.45
3.50
42,000 42 2.12 78,000 13,000
20.00%
INFY 24-Dec-14 CE 4,200.00 158.00 73.30
86.54%
160.40
101.40
41,875 335 57.56 23,250 -625
-2.62%
INFY 27-Nov-14 CE 4,500.00 2.50 1.30
108.33%
2.75
1.20
41,750 334 0.99 42,125 17,875
73.71%
SBIN 27-Nov-14 CE 3,250.00 2.20 -0.10
-4.35%
3.40
1.95
41,625 33 1.11 22,750 0
0.00%
RELIANCE 27-Nov-14 CE 1,060.00 0.30 -0.35
-53.85%
0.50
0.25
41,250 165 0.15 227,000 -10,500
-4.42%
HINDUNILVR 27-Nov-14 CE 750.00 6.35 -3.50
-35.53%
7.90
5.40
40,500 81 2.56 29,000 11,000
61.11%
INFY 24-Dec-14 CE 4,500.00 37.80 25.45
206.07%
38.85
21.05
40,250 322 13.56 27,875 25,750
1,211.76%
ANDHRABANK 24-Dec-14 CE 85.00 3.90 -0.90
-18.75%
4.50
3.90
40,000 10 1.62 56,000 32,000
133.33%
ALBK 24-Dec-14 CE 125.00 3.45 -0.10
-2.82%
3.55
3.00
40,000 20 1.29 104,000 -14,000
-11.86%
ALBK 24-Dec-14 CE 130.00 2.15 -0.10
-4.44%
2.50
2.00
40,000 20 0.87 94,000 28,000
42.42%
DLF 27-Nov-14 CE 115.00 30.30 4.30
16.54%
31.15
28.00
40,000 20 11.80 136,000 -10,000
-6.85%
DLF 27-Nov-14 CE 180.00 0.05 -0.05
-50.00%
0.05
0.05
40,000 20 0.02 154,000 -2,000
-1.28%
HDIL 27-Nov-14 CE 105.00 0.05 0.00
0.00%
0.05
0.05
40,000 10 0.02 436,000 -24,000
-5.22%
IDFC 27-Nov-14 CE 175.00 0.10 0.00
0.00%
0.10
0.10
40,000 20 0.04 486,000 -10,000
-2.02%
IOC 24-Dec-14 CE 360.00 6.70 -1.55
-18.79%
7.60
6.35
40,000 40 2.78 74,000 32,000
76.19%
JPASSOCIAT 27-Nov-14 CE 40.00 0.05 0.00
0.00%
0.05
0.05
40,000 5 0.02 4,040,000 16,000
0.40%
JSWENERGY 24-Dec-14 CE 95.00 2.70 -0.35
-11.48%
2.90
2.00
40,000 10 1.00 28,000 28,000
0.00%
PTC 24-Dec-14 CE 105.00 3.75 -0.45
-10.71%
4.75
3.75
40,000 10 1.60 108,000 0
0.00%
SAIL 24-Dec-14 CE 87.50 4.00 0.60
17.65%
4.60
4.00
40,000 10 1.74 40,000 20,000
100.00%
SYNDIBANK 27-Nov-14 CE 150.00 0.10 -0.05
-33.33%
0.10
0.10
40,000 20 0.04 288,000 2,000
0.70%
AXISBANK 27-Nov-14 CE 450.00 29.05 -2.30
-7.34%
31.20
27.00
40,000 32 11.82 231,250 -17,500
-7.04%
NIFTY 29-Jan-15 CE 8,600.00 189.25 19.95
11.78%
190.75
179.00
39,975 1,599 73.79 79,275 16,125
25.53%
LT 27-Nov-14 CE 1,600.00 68.95 3.40
5.19%
80.00
58.00
39,500 158 27.48 133,000 -12,000
-8.28%
YESBANK 24-Dec-14 CE 720.00 20.50 -0.95
-4.43%
24.30
17.75
39,500 79 8.01 26,500 -2,500
-8.62%
GAIL 27-Nov-14 CE 500.00 1.20 -0.60
-33.33%
1.80
1.10
39,000 78 0.56 307,500 -13,500
-4.21%
IOC 27-Nov-14 CE 370.00 0.30 -0.25
-45.45%
0.50
0.20
39,000 39 0.13 167,000 -2,000
-1.18%
ADANIPORTS 27-Nov-14 CE 330.00 0.40 -0.10
-20.00%
0.70
0.35
39,000 39 0.19 112,000 2,000
1.82%
TATASTEEL 24-Dec-14 CE 470.00 23.10 7.25
45.74%
24.50
19.80
39,000 78 8.62 32,500 4,000
14.04%
ZEEL 27-Nov-14 CE 400.00 1.40 0.55
64.71%
2.00
0.85
39,000 39 0.55 79,000 -1,000
-1.25%
BHARTIARTL 24-Dec-14 CE 410.00 9.10 -1.10
-10.78%
10.95
8.00
38,500 77 3.59 40,000 16,500
70.21%
ICICIBANK 24-Dec-14 CE 1,700.00 104.50 26.80
34.49%
108.00
84.00
38,500 154 37.03 27,250 -14,500
-34.73%
RELCAPITAL 27-Nov-14 CE 560.00 0.55 0.00
0.00%
1.00
0.45
38,500 77 0.22 312,500 -15,500
-4.73%
AMBUJACEM 27-Nov-14 CE 240.00 0.45 0.20
80.00%
0.55
0.05
38,000 38 0.13 163,000 5,000
3.16%
HINDALCO 24-Dec-14 CE 200.00 0.80 0.40
100.00%
0.85
0.60
38,000 19 0.28 148,000 22,000
17.46%
HINDZINC 27-Nov-14 CE 175.00 0.60 0.45
300.00%
0.70
0.30
38,000 19 0.21 74,000 10,000
15.63%
NTPC 27-Nov-14 CE 147.50 0.35 -0.10
-22.22%
0.55
0.35
38,000 19 0.16 276,000 -10,000
-3.50%
RECLTD 24-Dec-14 CE 340.00 19.00 0.50
2.70%
25.00
18.25
38,000 38 7.87 27,000 7,000
35.00%
TATASTEEL 24-Dec-14 CE 510.00 7.20 2.20
44.00%
7.80
6.10
38,000 76 2.75 26,500 -5,500
-17.19%
BANKNIFTY 24-Dec-14 CE 19,300.00 90.20 36.60
68.28%
98.05
60.00
37,675 1,507 32.32 38,225 33,150
653.20%
CROMPGREAV 27-Nov-14 CE 230.00 0.15 0.00
0.00%
0.35
0.15
37,000 37 0.07 49,000 -4,000
-7.55%
BANKNIFTY 24-Dec-14 CE 18,000.00 645.80 147.60
29.63%
656.40
525.00
36,275 1,451 211.98 73,025 8,275
12.78%
IRB 24-Dec-14 CE 260.00 17.00 3.30
24.09%
21.95
17.00
36,000 36 7.12 35,000 35,000
0.00%
KTKBANK 27-Nov-14 CE 170.00 0.15 -0.80
-84.21%
0.50
0.15
36,000 18 0.06 36,000 36,000
0.00%
PTC 27-Nov-14 CE 95.00 6.00 -2.00
-25.00%
7.00
5.95
36,000 9 2.26 300,000 24,000
8.70%
RPOWER 24-Dec-14 CE 77.50 1.55 -0.20
-11.43%
1.80
1.45
36,000 9 0.58 76,000 8,000
11.76%
TATAPOWER 24-Dec-14 CE 90.00 4.50 1.95
76.47%
4.50
3.00
36,000 9 1.36 88,000 -4,000
-4.35%
HCLTECH 27-Nov-14 CE 1,640.00 37.85 15.70
70.88%
45.00
20.95
35,875 287 12.04 15,750 -17,625
-52.81%
SBIN 24-Dec-14 CE 3,200.00 25.80 -1.45
-5.32%
35.00
24.80
35,875 29 10.64 53,625 0
0.00%
ICICIBANK 24-Dec-14 CE 1,600.00 182.55 31.45
20.81%
189.00
165.00
35,750 143 66.12 36,750 34,000
1,236.36%
INDUSINDBK 27-Nov-14 CE 740.00 1.30 -0.30
-18.75%
3.35
1.30
35,500 71 0.86 93,000 -2,000
-2.11%
BANKBARODA 27-Nov-14 CE 1,080.00 2.90 -1.95
-40.21%
6.00
2.50
35,250 141 1.32 55,250 4,250
8.33%
IRB 27-Nov-14 CE 250.00 15.70 -4.55
-22.47%
21.55
15.35
35,000 35 6.67 69,000 -15,000
-17.86%
UNIONBANK 24-Dec-14 CE 230.00 5.50 0.50
10.00%
6.10
5.40
35,000 35 2.00 35,000 17,000
94.44%
ASIANPAINT 27-Nov-14 CE 690.00 8.15 -3.15
-27.88%
10.00
5.80
34,500 69 2.73 32,500 4,500
16.07%
BIOCON 27-Nov-14 CE 470.00 3.05 -1.70
-35.79%
3.25
2.10
34,500 69 0.93 100,500 -8,500
-7.80%
RELINFRA 27-Nov-14 CE 700.00 0.45 -0.20
-30.77%
0.65
0.40
34,500 69 0.16 212,000 -8,000
-3.64%
BANKNIFTY 27-Nov-14 CE 17,600.00 712.05 196.55
38.13%
729.60
530.05
34,350 1,374 218.06 23,675 -18,450
-43.80%
CIPLA 27-Nov-14 CE 670.00 0.70 -0.85
-54.84%
1.30
0.60
34,000 68 0.28 193,000 -9,000
-4.46%
CROMPGREAV 24-Dec-14 CE 230.00 3.30 1.05
46.67%
3.65
2.65
34,000 34 1.08 28,000 24,000
600.00%
COALINDIA 27-Nov-14 CE 370.00 0.15 -0.10
-40.00%
0.30
0.15
34,000 34 0.07 462,000 1,000
0.22%
DABUR 27-Nov-14 CE 230.00 7.15 3.40
90.67%
8.40
4.10
34,000 34 1.98 68,000 -2,000
-2.86%
HINDZINC 27-Nov-14 CE 165.00 5.20 3.30
173.68%
5.25
1.70
34,000 17 1.48 40,000 -2,000
-4.76%
KTKBANK 24-Dec-14 CE 155.00 2.55 0.00
0.00%
2.80
2.15
34,000 17 0.85 40,000 8,000
25.00%
PETRONET 27-Nov-14 CE 210.00 0.20 0.00
0.00%
0.30
0.10
34,000 17 0.06 464,000 -26,000
-5.31%
RANBAXY 24-Dec-14 CE 660.00 12.35 0.40
3.35%
16.20
11.00
34,000 68 4.46 31,000 8,000
34.78%
UNITECH 24-Dec-14 CE 27.50 0.15 -0.35
-70.00%
0.15
0.10
34,000 2 0.04 102,000 0
0.00%
UNITECH 27-Nov-14 CE 32.50 0.05 0.00
0.00%
0.05
0.05
34,000 2 0.02 2,737,000 0
0.00%
NIFTY 24-Dec-14 CE 8,100.00 491.55 32.50
7.08%
500.00
469.50
33,375 1,335 161.27 334,350 8,675
2.66%
AUROPHARMA 27-Nov-14 CE 1,200.00 2.15 -0.45
-17.31%
3.00
1.45
33,000 132 0.76 109,250 -5,250
-4.59%
TVSMOTOR 24-Dec-14 CE 240.00 7.80 -2.10
-21.21%
8.60
7.40
33,000 33 2.67 52,000 25,000
92.59%
YESBANK 24-Dec-14 CE 700.00 28.35 -2.45
-7.95%
33.85
26.05
33,000 66 9.46 65,000 6,000
10.17%
BANKNIFTY 27-Nov-14 CE 19,000.00 4.10 -0.75
-15.46%
7.50
2.55
32,925 1,317 1.39 21,225 8,850
71.52%
ICICIBANK 24-Dec-14 CE 1,760.00 66.90 21.90
48.67%
68.00
51.75
32,500 130 19.95 15,750 4,000
34.04%
NIFTY 24-Dec-14 CE 7,500.00 1,078.50 39.10
3.76%
1,083.00
1,050.00
32,025 1,281 343.22 715,575 0
0.00%
ALBK 27-Nov-14 CE 115.00 4.05 -0.85
-17.35%
5.20
3.65
32,000 16 1.47 164,000 -2,000
-1.20%
COALINDIA 24-Dec-14 CE 360.00 5.25 -0.75
-12.50%
7.00
5.10
32,000 32 1.85 41,000 13,000
46.43%
DLF 24-Dec-14 CE 170.00 2.10 0.85
68.00%
2.15
1.60
32,000 16 0.61 64,000 32,000
100.00%
DABUR 27-Nov-14 CE 235.00 3.70 1.90
105.56%
4.00
1.50
32,000 32 0.91 47,000 -11,000
-18.97%
DISHTV 27-Nov-14 CE 55.00 7.55 4.05
115.71%
7.55
6.05
32,000 8 2.12 108,000 -24,000
-18.18%
DISHTV 27-Nov-14 CE 70.00 0.05 0.00
0.00%
0.10
0.05
32,000 8 0.02 244,000 -20,000
-7.58%
JPASSOCIAT 24-Dec-14 CE 45.00 0.10 -0.05
-33.33%
0.15
0.10
32,000 4 0.04 632,000 24,000
3.95%
LICHSGFIN 27-Nov-14 CE 400.00 10.40 -6.40
-38.10%
15.30
9.70
32,000 32 3.81 148,000 -17,000
-10.30%
NMDC 27-Nov-14 CE 165.00 0.10 -0.05
-33.33%
0.10
0.05
32,000 16 0.02 316,000 -4,000
-1.25%
PTC 24-Dec-14 CE 110.00 2.50 -0.25
-9.09%
2.50
2.25
32,000 8 0.77 60,000 12,000
25.00%
M&M 27-Nov-14 CE 1,240.00 19.40 -3.00
-13.39%
22.25
12.00
31,750 127 5.26 18,250 3,250
21.67%
M&M 27-Nov-14 CE 1,280.00 4.75 -1.50
-24.00%
14.00
3.00
31,500 126 1.44 105,750 6,500
6.55%
HAVELLS 27-Nov-14 CE 315.00 2.75 -3.25
-54.17%
7.55
2.00
31,250 25 1.54 33,750 5,000
17.39%
BIOCON 27-Nov-14 CE 480.00 1.80 -1.55
-46.27%
3.00
1.00
31,000 62 0.52 129,000 -5,000
-3.73%
KOTAKBANK 24-Dec-14 CE 1,300.00 13.10 -2.00
-13.25%
15.00
9.00
31,000 124 3.54 37,250 7,500
25.21%
RANBAXY 27-Nov-14 CE 680.00 0.70 -0.35
-33.33%
1.20
0.55
31,000 62 0.25 85,000 -2,000
-2.30%
SSLT 24-Dec-14 CE 260.00 3.60 -0.25
-6.49%
6.05
3.35
31,000 31 1.38 79,000 10,000
14.49%
TATAMTRDVR 24-Dec-14 CE 340.00 10.70 1.00
10.31%
11.50
9.80
31,000 31 3.29 429,000 14,000
3.37%
TATAMTRDVR 27-Nov-14 CE 360.00 0.45 -0.25
-35.71%
0.55
0.35
31,000 31 0.13 157,000 2,000
1.29%
ASIANPAINT 27-Nov-14 CE 710.00 3.20 -1.50
-31.91%
4.00
2.30
30,500 61 0.85 66,500 -8,000
-10.74%
CIPLA 24-Dec-14 CE 640.00 14.70 -2.40
-14.04%
18.25
14.35
30,500 61 4.80 76,000 14,000
22.58%
IGL 27-Nov-14 CE 450.00 1.30 -1.20
-48.00%
2.25
1.20
30,500 61 0.51 164,500 -15,500
-8.61%
BHARATFORG 27-Nov-14 CE 980.00 5.20 3.15
153.66%
6.00
1.45
30,000 120 1.04 36,750 -11,750
-24.23%
CANBK 27-Nov-14 CE 440.00 0.25 -0.10
-28.57%
0.40
0.15
30,000 30 0.07 119,000 -13,000
-9.85%
HDFCBANK 27-Nov-14 CE 900.00 46.05 10.85
30.82%
51.50
32.25
30,000 120 12.44 403,250 -14,750
-3.53%
NMDC 24-Dec-14 CE 150.00 4.35 -0.20
-4.40%
5.90
4.10
30,000 15 1.49 82,000 20,000
32.26%
NTPC 27-Nov-14 CE 142.50 1.65 -0.35
-17.50%
2.05
1.60
30,000 15 0.53 60,000 0
0.00%
SBIN 27-Nov-14 CE 270.00 38.55 3.25
9.21%
39.30
35.00
30,000 24 11.32 453,750 -22,500
-4.72%
VOLTAS 24-Dec-14 CE 280.00 13.40 0.25
1.90%
18.00
11.85
30,000 30 4.44 26,000 11,000
73.33%
SUNPHARMA 27-Nov-14 CE 890.00 1.90 -0.95
-33.33%
3.30
1.00
29,250 117 0.60 47,000 -4,750
-9.18%
BANKINDIA 27-Nov-14 CE 310.00 0.25 0.00
0.00%
0.35
0.15
29,000 29 0.08 258,000 -9,000
-3.37%
CANBK 27-Nov-14 CE 390.00 14.40 3.35
30.32%
15.35
10.00
29,000 29 3.88 26,000 -10,000
-27.78%
CESC 27-Nov-14 CE 700.00 12.55 2.55
25.50%
16.95
7.00
29,000 58 3.70 29,000 7,500
34.88%
LT 24-Dec-14 CE 1,650.00 62.35 2.45
4.09%
75.00
57.75
29,000 116 19.03 33,750 11,000
48.35%
RANBAXY 27-Nov-14 CE 700.00 0.40 -0.20
-33.33%
0.60
0.30
29,000 58 0.12 155,000 -9,500
-5.78%
UPL 27-Nov-14 CE 380.00 0.70 -0.10
-12.50%
0.95
0.60
29,000 29 0.21 126,000 -3,000
-2.33%
SKSMICRO 27-Nov-14 CE 370.00 0.35 -0.25
-41.67%
0.90
0.25
29,000 29 0.14 167,000 -8,000
-4.57%
NIFTY 24-Dec-14 CE 8,750.00 41.55 6.55
18.71%
41.75
35.00
28,950 1,158 10.68 23,275 22,500
2,903.23%
HINDUNILVR 27-Nov-14 CE 780.00 0.55 -0.95
-63.33%
1.00
0.45
28,500 57 0.19 96,500 -13,500
-12.27%
ARVIND 27-Nov-14 CE 280.00 10.00 -3.55
-26.20%
13.85
7.55
28,000 28 3.15 112,000 -5,000
-4.27%
BANKINDIA 24-Dec-14 CE 310.00 5.25 1.10
26.51%
5.25
4.00
28,000 28 1.33 18,000 11,000
157.14%
IOB 27-Nov-14 CE 65.00 0.05 0.00
0.00%
0.05
0.05
28,000 7 0.01 272,000 -16,000
-5.56%
IBREALEST 27-Nov-14 CE 70.00 11.00 2.25
25.71%
11.00
10.65
28,000 7 3.05 36,000 -12,000
-25.00%
IBREALEST 27-Nov-14 CE 75.00 6.75 1.20
21.62%
6.75
5.00
28,000 7 1.58 304,000 -16,000
-5.00%
ITC 24-Dec-14 CE 370.00 12.00 -1.25
-9.43%
13.00
10.65
28,000 28 3.27 78,000 6,000
8.33%
JSWENERGY 27-Nov-14 CE 82.50 5.00 3.25
185.71%
5.00
2.65
28,000 7 1.13 140,000 -8,000
-5.41%
L&TFH 27-Nov-14 CE 70.00 3.60 0.95
35.85%
3.60
2.50
28,000 7 0.85 824,000 0
0.00%
SYNDIBANK 27-Nov-14 CE 125.00 4.45 -0.10
-2.20%
4.55
3.55
28,000 14 1.18 282,000 -2,000
-0.70%
SUNPHARMA 27-Nov-14 CE 830.00 15.90 -5.00
-23.92%
28.65
15.60
28,000 112 6.45 13,750 1,500
12.24%
YESBANK 27-Nov-14 CE 760.00 0.30 -0.60
-66.67%
0.75
0.30
28,000 56 0.12 86,000 -22,000
-20.37%
ZEEL 27-Nov-14 CE 385.00 5.40 2.10
63.64%
7.10
3.90
28,000 28 1.57 16,000 -1,000
-5.88%
ICICIBANK 24-Dec-14 CE 1,780.00 56.45 18.45
48.55%
57.95
39.00
27,750 111 14.78 12,500 7,000
127.27%
LUPIN 24-Dec-14 CE 1,500.00 39.40 0.25
0.64%
48.00
32.00
27,500 110 10.60 23,750 20,500
630.77%
TATAMOTORS 24-Dec-14 CE 530.00 17.90 -2.60
-12.68%
23.65
17.25
27,500 55 5.10 95,500 18,500
24.03%
AXISBANK 24-Dec-14 CE 320.00 159.60 90.60
131.30%
159.70
159.50
27,500 22 43.88 27,500 27,500
0.00%
AXISBANK 27-Nov-14 CE 320.00 159.05 54.30
51.84%
160.00
158.90
27,500 22 43.76 6,250 -27,500
-81.48%
AXISBANK 27-Nov-14 CE 460.00 19.65 0.20
1.03%
22.80
18.00
27,500 22 5.53 207,500 -18,750
-8.29%
AUROPHARMA 27-Nov-14 CE 1,180.00 3.55 -0.75
-17.44%
4.70
3.00
27,000 108 1.04 44,750 -500
-1.10%
AMBUJACEM 27-Nov-14 CE 220.00 9.85 3.85
64.17%
10.40
6.50
27,000 27 2.26 64,000 -5,000
-7.25%
ITC 24-Dec-14 CE 365.00 15.75 -13.15
-45.50%
15.75
15.05
27,000 27 4.10 17,000 17,000
0.00%
ITC 27-Nov-14 CE 390.00 0.25 -0.35
-58.33%
0.35
0.25
27,000 27 0.07 429,000 1,000
0.23%
SUNTV 27-Nov-14 CE 320.00 8.90 1.20
15.58%
9.40
4.50
27,000 27 2.00 37,000 -6,000
-13.95%
BANKNIFTY 24-Dec-14 CE 18,200.00 501.95 105.90
26.74%
525.00
422.95
26,975 1,079 125.13 11,825 -7,675
-39.36%
LT 24-Dec-14 CE 1,750.00 20.95 0.15
0.72%
27.95
18.40
26,750 107 5.67 28,250 19,250
213.89%
ASIANPAINT 27-Nov-14 CE 720.00 1.45 -1.20
-45.28%
1.65
1.15
26,500 53 0.37 93,500 -1,000
-1.06%
SBIN 27-Nov-14 CE 2,750.00 174.50 -24.25
-12.20%
220.00
170.00
26,500 21 50.03 117,625 0
0.00%
YESBANK 27-Nov-14 CE 780.00 0.20 -0.25
-55.56%
0.30
0.20
26,500 53 0.07 75,000 -500
-0.66%
DRREDDY 27-Nov-14 CE 3,550.00 33.25 -7.55
-18.50%
49.00
25.15
26,375 211 9.64 16,750 750
4.69%
TECHM 27-Nov-14 CE 2,850.00 2.20 -2.05
-48.24%
3.50
1.75
26,125 209 0.58 33,000 -20,875
-38.75%
BHEL 27-Nov-14 CE 300.00 0.10 0.00
0.00%
0.15
0.10
26,000 26 0.03 200,000 -4,000
-1.96%
GODREJIND 24-Dec-14 CE 300.00 5.60 -1.70
-23.29%
8.35
5.10
26,000 26 1.85 30,000 19,000
172.73%
IGL 27-Nov-14 CE 420.00 6.50 -2.60
-28.57%
11.80
5.50
26,000 52 2.05 34,500 -2,500
-6.76%
IGL 27-Nov-14 CE 440.00 2.50 -1.40
-35.90%
3.40
1.95
26,000 52 0.67 53,500 -9,000
-14.40%
LICHSGFIN 24-Dec-14 CE 420.00 12.50 -4.05
-24.47%
17.10
12.25
26,000 26 3.69 21,000 3,000
16.67%
NMDC 27-Nov-14 CE 175.00 0.05 -0.05
-50.00%
0.05
0.05
26,000 13 0.01 178,000 4,000
2.30%
TATACHEM 27-Nov-14 CE 420.00 13.75 3.05
28.50%
14.60
10.45
26,000 26 3.38 81,000 -12,000
-12.90%
TVSMOTOR 27-Nov-14 CE 220.00 13.05 -1.55
-10.62%
14.70
13.00
26,000 26 3.72 21,000 16,000
320.00%
ZEEL 27-Nov-14 CE 395.00 2.40 0.95
65.52%
3.00
1.85
26,000 26 0.69 20,000 5,000
33.33%
GAIL 27-Nov-14 CE 520.00 0.30 -0.25
-45.45%
0.50
0.20
25,500 51 0.09 216,500 -22,000
-9.22%
NIFTY 29-Jan-15 CE 8,000.00 645.05 25.05
4.04%
651.05
600.00
25,500 1,020 163.27 82,200 9,475
13.03%
BHARTIARTL 24-Dec-14 CE 400.00 12.95 -1.55
-10.69%
14.95
12.55
25,000 50 3.41 85,500 4,500
5.56%
CESC 27-Nov-14 CE 720.00 5.35 1.10
25.88%
7.50
3.75
25,000 50 1.30 42,500 500
1.19%
COALINDIA 24-Dec-14 CE 350.00 9.15 0.65
7.65%
11.40
8.40
25,000 25 2.36 32,000 16,000
100.00%
JINDALSTEL 24-Dec-14 CE 140.00 15.25 3.35
28.15%
15.40
13.50
25,000 25 3.61 25,000 -11,000
-30.56%
RECLTD 24-Dec-14 CE 350.00 14.20 0.00
0.00%
19.00
13.35
25,000 25 3.91 51,000 10,000
24.39%
TITAN 24-Dec-14 CE 400.00 4.65 0.45
10.71%
5.00
3.75
25,000 25 1.12 42,000 14,000
50.00%
VOLTAS 24-Dec-14 CE 300.00 6.60 -0.40
-5.71%
8.75
6.00
25,000 25 1.79 26,000 10,000
62.50%
RANBAXY 24-Dec-14 CE 640.00 20.40 3.60
21.43%
23.95
15.20
24,500 49 4.88 25,500 9,000
54.55%
INFY 27-Nov-14 CE 4,450.00 3.45 2.75
392.86%
3.80
2.00
24,375 195 0.72 20,500 10,750
110.26%
NIFTY 24-Dec-14 CE 7,000.00 1,569.85 35.05
2.28%
1,572.95
1,539.00
24,175 967 376.05 465,600 2,000
0.43%
ADANIPOWER 24-Dec-14 CE 55.00 0.40 0.10
33.33%
0.40
0.40
24,000 3 0.10 56,000 16,000
40.00%
APOLLOTYRE 27-Nov-14 CE 270.00 0.10 0.05
100.00%
0.10
0.05
24,000 12 0.02 244,000 -4,000
-1.61%
CESC 24-Dec-14 CE 750.00 19.85 4.65
30.59%
22.50
13.85
24,000 48 4.49 17,500 13,500
337.50%
FEDERALBNK 24-Dec-14 CE 155.00 3.65 -0.35
-8.75%
5.35
3.30
24,000 12 0.96 28,000 10,000
55.56%
INDIACEM 24-Dec-14 CE 110.00 3.40 -0.20
-5.56%
4.45
3.35
24,000 12 0.90 80,000 4,000
5.26%
IOC 27-Nov-14 CE 380.00 0.20 -0.20
-50.00%
0.30
0.15
24,000 24 0.06 278,000 -1,000
-0.36%
JSWENERGY 27-Nov-14 CE 100.00 0.20 0.15
300.00%
0.20
0.05
24,000 6 0.03 32,000 16,000
100.00%
JISLJALEQS 24-Dec-14 CE 85.00 4.95 -0.25
-4.81%
5.00
4.70
24,000 6 1.17 56,000 8,000
16.67%
JISLJALEQS 27-Nov-14 CE 100.00 0.10 0.00
0.00%
0.10
0.05
24,000 6 0.02 628,000 -16,000
-2.48%
L&TFH 27-Nov-14 CE 67.50 4.95 -3.80
-43.43%
5.10
4.95
24,000 6 1.20 132,000 -16,000
-10.81%
M&M 27-Nov-14 CE 1,260.00 10.05 -2.55
-20.24%
13.00
6.20
24,000 96 2.17 37,750 2,750
7.86%
M&MFIN 27-Nov-14 CE 330.00 0.65 0.00
0.00%
1.00
0.60
24,000 24 0.17 81,000 -14,000
-14.74%
NHPC 29-Jan-15 CE 17.50 6.00 2.80
87.50%
6.00
0.50
24,000 2 0.78 - 0
0.00%
POWERGRID 27-Nov-14 CE 160.00 0.10 -0.05
-33.33%
0.15
0.05
24,000 12 0.02 302,000 2,000
0.67%
RANBAXY 27-Nov-14 CE 670.00 0.85 -0.30
-26.09%
1.60
0.35
24,000 48 0.21 65,500 -3,000
-4.38%
RPOWER 24-Dec-14 CE 100.00 0.20 -0.45
-69.23%
0.20
0.10
24,000 6 0.04 48,000 20,000
71.43%
TATAPOWER 27-Nov-14 CE 97.50 0.15 0.10
200.00%
0.15
0.05
24,000 6 0.02 160,000 -4,000
-2.44%
AXISBANK 27-Nov-14 CE 440.00 38.90 1.40
3.73%
41.25
38.25
23,750 19 9.50 132,500 -18,750
-12.40%
PNB 27-Nov-14 CE 1,040.00 2.05 0.10
5.13%
2.45
1.20
23,500 94 0.48 55,000 3,500
6.80%
RELIANCE 27-Nov-14 CE 960.00 29.20 -10.80
-27.00%
40.80
27.15
23,250 93 7.23 168,500 -250
-0.15%
ADANIPORTS 27-Nov-14 CE 290.00 17.00 2.10
14.09%
19.00
15.50
23,000 23 3.89 57,000 -7,000
-10.94%
CESC 27-Nov-14 CE 760.00 1.20 -0.55
-31.43%
1.75
1.00
22,500 45 0.27 57,000 -11,500
-16.79%
IGL 27-Nov-14 CE 430.00 3.45 -2.10
-37.84%
5.80
3.20
22,500 45 0.93 44,000 2,000
4.76%
TCS 24-Dec-14 CE 2,700.00 46.45 7.75
20.03%
48.00
39.00
22,500 180 9.76 35,125 1,250
3.69%
KOTAKBANK 24-Dec-14 CE 1,240.00 28.00 -2.55
-8.35%
31.30
21.80
22,250 89 5.53 22,750 5,000
28.17%
ASHOKLEY 27-Nov-14 CE 45.00 7.15 -1.15
-13.86%
7.80
7.15
22,000 2 1.64 517,000 0
0.00%
APOLLOTYRE 27-Nov-14 CE 260.00 0.10 -0.05
-33.33%
0.25
0.10
22,000 11 0.03 306,000 -14,000
-4.38%
BIOCON 27-Nov-14 CE 450.00 10.50 -1.90
-15.32%
11.35
7.30
22,000 44 2.13 94,000 -3,500
-3.59%
HDFCBANK 24-Dec-14 CE 940.00 32.20 8.50
35.86%
34.40
25.00
22,000 88 7.02 40,250 5,750
16.67%
INDIACEM 27-Nov-14 CE 100.00 5.50 0.65
13.40%
6.00
4.75
22,000 11 1.14 78,000 -8,000
-9.30%
INDIACEM 27-Nov-14 CE 125.00 0.10 -0.05
-33.33%
0.10
0.05
22,000 11 0.02 126,000 0
0.00%
IDFC 27-Nov-14 CE 180.00 0.05 0.00
0.00%
0.05
0.05
22,000 11 0.01 258,000 -8,000
-3.01%
NTPC 24-Dec-14 CE 160.00 0.60 -0.10
-14.29%
0.70
0.60
22,000 11 0.14 320,000 16,000
5.26%
RCOM 27-Nov-14 CE 130.00 0.05 -0.05
-50.00%
0.10
0.05
22,000 11 0.02 348,000 -12,000
-3.33%
RELIANCE 24-Dec-14 CE 1,100.00 3.00 -0.75
-20.00%
3.50
2.25
22,000 88 0.62 66,750 17,500
35.53%
SYNDIBANK 24-Dec-14 CE 135.00 4.50 0.40
9.76%
4.55
3.80
22,000 11 0.96 34,000 18,000
112.50%
TATAGLOBAL 27-Nov-14 CE 180.00 0.05 -0.05
-50.00%
0.05
0.05
22,000 11 0.01 424,000 -6,000
-1.40%
VOLTAS 24-Dec-14 CE 290.00 9.45 -0.15
-1.56%
11.50
8.75
22,000 22 2.27 25,000 10,000
66.67%
NIFTY 24-Dec-14 CE 7,800.00 778.85 37.65
5.08%
785.00
755.55
21,900 876 168.54 70,975 15,100
27.02%
TATASTEEL 27-Nov-14 CE 450.00 28.35 12.35
77.19%
30.10
23.00
21,500 43 5.99 45,500 -16,500
-26.61%
NIFTY 27-Nov-14 CE 7,700.00 830.70 46.30
5.90%
834.30
802.00
21,325 853 176.00 148,625 -10,025
-6.32%
LUPIN 27-Nov-14 CE 1,520.00 5.65 0.10
1.80%
11.00
4.05
21,250 85 1.53 31,750 7,500
30.93%
SBIN 24-Dec-14 CE 335.00 3.65 0.65
21.67%
4.10
3.35
21,250 17 0.78 21,250 15,000
240.00%
AXISBANK 24-Dec-14 CE 510.00 6.15 0.00
0.00%
7.00
5.35
21,250 17 1.34 26,250 10,000
61.54%
AXISBANK 24-Dec-14 CE 520.00 4.30 -0.15
-3.37%
4.30
3.65
21,250 17 0.86 48,750 13,750
39.29%
AXISBANK 27-Nov-14 CE 430.00 49.05 1.25
2.62%
51.25
47.00
21,250 17 10.63 56,250 -15,000
-21.05%
BHEL 27-Nov-14 CE 230.00 27.10 4.95
22.35%
28.95
24.25
21,000 21 5.83 65,000 -9,000
-12.16%
CESC 27-Nov-14 CE 740.00 2.45 -0.20
-7.55%
4.70
1.50
21,000 42 0.53 46,500 -5,500
-10.58%
ICICIBANK 24-Dec-14 CE 1,820.00 38.00 13.15
52.92%
39.00
33.50
21,000 84 7.39 17,000 14,000
466.67%
TATAMTRDVR 27-Nov-14 CE 370.00 0.25 -0.10
-28.57%
0.25
0.20
21,000 21 0.05 147,000 1,000
0.68%
UNIONBANK 27-Nov-14 CE 250.00 0.15 -0.10
-40.00%
0.15
0.10
21,000 21 0.03 274,000 -19,000
-6.48%
TATACOMM 27-Nov-14 CE 460.00 1.85 0.75
68.18%
2.40
1.20
21,000 21 0.41 37,000 1,000
2.78%
SBIN 24-Dec-14 CE 3,300.00 15.00 -1.20
-7.41%
20.00
15.00
20,875 17 3.57 23,875 0
0.00%
NIFTY 27-Nov-14 CE 7,000.00 1,532.25 40.10
2.69%
1,534.95
1,507.00
20,275 811 307.90 146,150 -14,700
-9.14%
ABIRLANUVO 27-Nov-14 CE 1,800.00 10.00 -9.20
-47.92%
15.70
7.00
20,250 81 2.03 34,000 -6,250
-15.53%
ARVIND 24-Dec-14 CE 310.00 6.60 -1.90
-22.35%
7.35
6.10
20,000 20 1.30 20,000 13,000
185.71%
DISHTV 24-Dec-14 CE 67.50 1.65 0.90
120.00%
1.65
1.15
20,000 5 0.30 20,000 0
0.00%
EXIDEIND 27-Nov-14 CE 155.00 3.70 1.30
54.17%
4.05
3.25
20,000 10 0.73 22,000 -6,000
-21.43%
HINDALCO 24-Dec-14 CE 190.00 1.10 -3.15
-74.12%
1.70
0.85
20,000 10 0.26 16,000 16,000
0.00%
HINDZINC 24-Dec-14 CE 170.00 4.85 2.25
86.54%
4.95
3.90
20,000 10 0.85 72,000 12,000
20.00%
IDEA 27-Nov-14 CE 160.00 9.85 -2.95
-23.05%
10.75
8.00
20,000 10 2.04 174,000 0
0.00%
ICICIBANK 27-Nov-14 CE 1,680.00 94.80 36.80
63.45%
95.00
69.30
20,000 80 17.71 80,250 -2,500
-3.02%
IDBI 24-Dec-14 CE 70.00 4.80 0.25
5.49%
5.10
4.30
20,000 5 0.95 60,000 16,000
36.36%
IDBI 27-Nov-14 CE 77.50 0.15 -0.05
-25.00%
0.20
0.15
20,000 5 0.03 164,000 -4,000
-2.38%
IDFC 24-Dec-14 CE 185.00 0.50 -0.40
-44.44%
0.65
0.45
20,000 10 0.10 20,000 20,000
0.00%
JSWENERGY 24-Dec-14 CE 85.00 6.55 3.10
89.86%
7.45
4.10
20,000 5 1.12 24,000 4,000
20.00%
L&TFH 24-Dec-14 CE 85.00 0.65 0.15
30.00%
0.65
0.50
20,000 5 0.11 84,000 16,000
23.53%
PTC 27-Nov-14 CE 120.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 12,000 -16,000
-57.14%
RCOM 24-Dec-14 CE 130.00 1.20 -0.15
-11.11%
1.25
1.05
20,000 10 0.23 68,000 12,000
21.43%
RECLTD 27-Nov-14 CE 380.00 0.25 -0.15
-37.50%
0.70
0.25
20,000 20 0.11 46,000 9,000
24.32%
TITAN 24-Dec-14 CE 420.00 1.60 -18.85
-92.18%
1.60
1.50
20,000 20 0.31 20,000 20,000
0.00%
TATASTEEL 27-Nov-14 CE 530.00 0.25 0.05
25.00%
0.30
0.15
20,000 40 0.04 205,500 -5,500
-2.61%
TATAPOWER 27-Nov-14 CE 85.00 6.60 2.20
50.00%
6.60
5.00
20,000 5 1.20 84,000 0
0.00%
TVSMOTOR 24-Dec-14 CE 250.00 4.70 -1.40
-22.95%
5.55
4.50
20,000 20 0.97 36,000 19,000
111.76%
AXISBANK 27-Nov-14 CE 420.00 58.95 -2.05
-3.36%
61.35
58.75
20,000 16 11.91 90,000 -17,500
-16.28%
BAJAJ-AUTO 27-Nov-14 CE 2,700.00 19.05 -1.85
-8.85%
29.00
8.00
19,875 159 4.50 40,625 375
0.93%
NIFTY 24-Dec-14 CE 8,550.00 126.15 16.90
15.47%
141.15
116.00
19,625 785 24.31 16,175 3,600
28.63%
NIFTY 27-Nov-14 CE 6,250.00 2,279.35 36.35
1.62%
2,284.55
2,250.50
19,625 785 445.53 40,825 -9,125
-18.27%
BHARTIARTL 27-Nov-14 CE 390.00 10.60 -2.15
-16.86%
15.10
9.00
19,500 39 2.24 205,500 -1,000
-0.48%
GLENMARK 27-Nov-14 CE 820.00 6.90 -10.40
-60.12%
17.00
6.10
19,500 39 1.76 20,000 4,000
25.00%
GLENMARK 27-Nov-14 CE 840.00 4.15 -5.30
-56.08%
11.95
3.20
19,500 39 1.20 41,500 3,500
9.21%
ICICIBANK 24-Dec-14 CE 1,740.00 80.00 25.25
46.12%
80.00
61.70
19,500 78 13.90 31,750 -2,000
-5.93%
RANBAXY 27-Nov-14 CE 610.00 17.00 -0.35
-2.02%
23.95
14.40
19,500 39 3.74 55,000 -3,500
-5.98%
BANKNIFTY 24-Dec-14 CE 17,500.00 1,027.05 180.05
21.26%
1,047.80
880.00
19,400 776 179.06 28,875 17,050
144.19%
SBIN 24-Dec-14 CE 3,100.00 45.20 -4.05
-8.22%
61.60
44.00
19,375 16 9.75 29,375 0
0.00%
HCLTECH 24-Dec-14 CE 1,700.00 39.30 11.70
42.39%
43.00
30.00
19,250 154 7.33 21,750 -6,375
-22.67%
KOTAKBANK 27-Nov-14 CE 1,280.00 2.85 -1.80
-38.71%
4.05
1.65
19,250 77 0.50 14,250 -5,250
-26.92%
GAIL 27-Nov-14 CE 510.00 0.55 -0.30
-35.29%
1.00
0.50
19,000 38 0.14 115,000 -11,500
-9.09%
SUNPHARMA 24-Dec-14 CE 880.00 15.50 -1.30
-7.74%
19.50
14.00
19,000 76 3.19 44,250 8,750
24.65%
TITAN 27-Nov-14 CE 420.00 0.15 -0.10
-40.00%
0.15
0.10
19,000 19 0.02 189,000 -17,000
-8.25%
TATAMTRDVR 27-Nov-14 CE 320.00 17.05 2.00
13.29%
17.25
14.60
19,000 19 3.06 84,000 -8,000
-8.70%
SBIN 27-Nov-14 CE 255.00 51.60 -353.70
-87.27%
56.00
51.60
18,750 15 10.34 75,000 -3,750
-4.76%
SUNPHARMA 27-Nov-14 CE 920.00 0.95 -0.40
-29.63%
1.25
0.50
18,750 75 0.16 231,500 -8,250
-3.44%
ARVIND 24-Dec-14 CE 290.00 14.35 -2.60
-15.34%
15.00
13.05
18,000 18 2.55 14,000 6,000
75.00%
APOLLOTYRE 24-Dec-14 CE 250.00 4.30 0.65
17.81%
5.00
4.05
18,000 9 0.80 34,000 8,000
30.77%
COALINDIA 24-Dec-14 CE 380.00 2.00 -0.60
-23.08%
4.50
2.00
18,000 18 0.46 37,000 17,000
85.00%
DLF 24-Dec-14 CE 155.00 5.45 0.85
18.48%
5.45
4.75
18,000 9 0.89 12,000 6,000
100.00%
DLF 27-Nov-14 CE 165.00 0.15 0.00
0.00%
0.15
0.15
18,000 9 0.03 146,000 0
0.00%
GAIL 24-Dec-14 CE 500.00 7.50 -0.90
-10.71%
10.15
7.50
18,000 36 1.58 16,500 -4,500
-21.43%
IFCI 24-Dec-14 CE 35.00 5.50 1.90
52.78%
5.50
5.50
18,000 2 0.99 18,000 18,000
0.00%
MCLEODRUSS 27-Nov-14 CE 250.00 3.50 0.60
20.69%
4.40
3.00
18,000 18 0.66 62,000 8,000
14.81%
POWERGRID 24-Dec-14 CE 152.50 1.00 -0.45
-31.03%
1.00
0.85
18,000 9 0.16 16,000 16,000
0.00%
POWERGRID 24-Dec-14 CE 160.00 0.70 -0.25
-26.32%
0.70
0.25
18,000 9 0.09 18,000 14,000
350.00%
RCOM 27-Nov-14 CE 95.00 12.45 -0.40
-3.11%
13.30
12.45
18,000 9 2.33 26,000 -16,000
-38.10%
TITAN 27-Nov-14 CE 360.00 12.95 2.75
26.96%
12.95
8.80
18,000 18 2.14 33,000 -4,000
-10.81%
TECHM 27-Nov-14 CE 2,650.00 43.70 -11.45
-20.76%
69.60
40.00
17,875 143 8.89 20,875 3,250
18.44%
BIOCON 24-Dec-14 CE 470.00 12.90 -3.45
-21.10%
14.00
11.25
17,500 35 2.07 21,000 9,000
75.00%
RELIANCE 24-Dec-14 CE 1,060.00 6.35 -2.30
-26.59%
8.35
5.80
17,500 70 1.13 337,250 4,750
1.43%
TATAMOTORS 24-Dec-14 CE 560.00 6.65 -1.45
-17.90%
9.00
6.15
17,500 35 1.23 54,000 6,500
13.68%
BANKINDIA 24-Dec-14 CE 320.00 3.35 0.75
28.85%
3.50
3.10
17,000 17 0.55 25,000 4,000
19.05%
CAIRN 24-Dec-14 CE 295.00 3.40 -23.20
-87.22%
3.40
3.15
17,000 17 0.54 16,000 16,000
0.00%
IRB 24-Dec-14 CE 270.00 12.30 -1.75
-12.46%
12.45
11.45
17,000 17 2.03 15,000 13,000
650.00%
ITC 27-Nov-14 CE 385.00 0.65 -0.45
-40.91%
0.70
0.60
17,000 17 0.11 202,000 2,000
1.00%
UNITECH 27-Nov-14 CE 17.50 2.30 0.65
39.39%
2.30
2.30
17,000 1 0.39 782,000 -17,000
-2.13%
SUNPHARMA 24-Dec-14 CE 840.00 30.75 -2.45
-7.38%
39.00
30.00
16,750 67 5.72 16,750 14,250
570.00%
CIPLA 27-Nov-14 CE 680.00 0.40 -0.45
-52.94%
0.70
0.35
16,500 33 0.08 110,500 -6,500
-5.56%
HDFCBANK 27-Nov-14 CE 980.00 1.35 0.35
35.00%
1.65
1.00
16,250 65 0.21 35,750 4,000
12.60%
ICICIBANK 27-Nov-14 CE 1,820.00 4.40 -1.10
-20.00%
8.00
4.00
16,250 65 0.83 8,250 8,000
3,200.00%
SBIN 24-Dec-14 CE 290.00 23.75 2.70
12.83%
24.00
20.80
16,250 13 3.66 207,500 -3,750
-1.78%
TCS 24-Dec-14 CE 2,650.00 69.25 13.80
24.89%
71.95
60.00
16,250 130 10.60 16,500 2,625
18.92%
ANDHRABANK 27-Nov-14 CE 82.50 2.05 -2.60
-55.91%
2.50
2.05
16,000 4 0.36 88,000 0
0.00%
ALBK 27-Nov-14 CE 110.00 8.85 -0.20
-2.21%
9.30
8.65
16,000 8 1.43 98,000 0
0.00%
ADANIPOWER 27-Nov-14 CE 40.00 6.75 1.15
20.54%
6.75
6.75
16,000 2 1.08 16,000 -16,000
-50.00%
BHARATFORG 27-Nov-14 CE 1,000.00 2.75 1.00
57.14%
3.50
1.00
16,000 64 0.31 42,500 -9,500
-18.27%
CIPLA 24-Dec-14 CE 620.00 23.10 -8.55
-27.01%
29.00
23.00
16,000 32 3.98 22,500 7,000
45.16%
CROMPGREAV 27-Nov-14 CE 180.00 23.85 7.45
45.43%
25.10
22.55
16,000 16 3.85 55,000 -1,000
-1.79%
DISHTV 27-Nov-14 CE 57.50 5.00 1.60
47.06%
5.25
4.25
16,000 4 0.78 200,000 -12,000
-5.66%
HINDPETRO 27-Nov-14 CE 600.00 0.20 -0.10
-33.33%
0.35
0.20
16,000 32 0.04 273,000 -3,000
-1.09%
IDEA 24-Dec-14 CE 185.00 1.65 -7.95
-82.81%
2.20
1.65
16,000 8 0.32 10,000 10,000
0.00%
IDBI 29-Jan-15 CE 77.50 2.60 -1.95
-42.86%
4.70
0.50
16,000 4 0.08 - 0
0.00%
INDUSINDBK 27-Nov-14 CE 720.00 8.45 1.65
24.26%
12.15
7.80
16,000 32 1.63 43,000 -5,500
-11.34%
IRB 24-Dec-14 CE 290.00 5.35 -1.65
-23.57%
7.40
5.30
16,000 16 1.06 13,000 9,000
225.00%
IBREALEST 24-Dec-14 CE 85.00 2.65 0.00
0.00%
3.10
2.65
16,000 4 0.46 12,000 8,000
200.00%
IBREALEST 27-Nov-14 CE 95.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 68,000 0
0.00%
ITC 27-Nov-14 CE 360.00 15.00 -0.30
-1.96%
16.00
14.00
16,000 16 2.41 210,000 -10,000
-4.55%
JISLJALEQS 24-Dec-14 CE 95.00 1.70 -0.20
-10.53%
1.80
1.60
16,000 4 0.27 112,000 12,000
12.00%
NTPC 24-Dec-14 CE 155.00 1.00 -0.10
-9.09%
1.10
1.00
16,000 8 0.17 192,000 4,000
2.13%
PFC 27-Nov-14 CE 280.00 17.00 -0.50
-2.86%
25.00
17.00
16,000 16 3.25 79,000 -7,000
-8.14%
POWERGRID 24-Dec-14 CE 135.00 8.45 0.80
10.46%
8.55
8.25
16,000 8 1.35 16,000 16,000
0.00%
PETRONET 27-Nov-14 CE 205.00 0.45 0.15
50.00%
0.45
0.20
16,000 8 0.05 90,000 -8,000
-8.16%
PTC 27-Nov-14 CE 115.00 0.05 -0.10
-66.67%
0.10
0.05
16,000 4 0.01 44,000 4,000
10.00%
RECLTD 27-Nov-14 CE 310.00 32.60 12.05
58.64%
35.70
32.05
16,000 16 5.30 97,000 -4,000
-3.96%
SAIL 27-Nov-14 CE 75.00 12.95 4.95
61.88%
12.95
10.95
16,000 4 1.99 80,000 -12,000
-13.04%
TITAN 24-Dec-14 CE 380.00 11.40 1.45
14.57%
11.45
9.25
16,000 16 1.68 29,000 6,000
26.09%
TATAPOWER 24-Dec-14 CE 105.00 0.40 -0.10
-20.00%
0.50
0.40
16,000 4 0.07 8,000 8,000
0.00%
TATAGLOBAL 24-Dec-14 CE 155.00 7.00 0.20
2.94%
8.00
6.50
16,000 8 1.12 18,000 10,000
125.00%
UCOBANK 24-Dec-14 CE 95.00 1.25 -0.55
-30.56%
1.40
1.15
16,000 4 0.20 24,000 4,000
20.00%
VOLTAS 27-Nov-14 CE 250.00 26.60 0.75
2.90%
35.00
24.35
16,000 16 4.88 117,000 -6,000
-4.88%
HEROMOTOCO 27-Nov-14 CE 3,000.00 75.95 31.45
70.67%
80.00
43.00
15,875 127 11.01 67,125 -3,875
-5.46%
INFY 24-Dec-14 CE 4,250.00 128.25 63.20
97.16%
130.30
84.90
15,875 127 18.32 8,125 2,500
44.44%
NIFTY 27-Nov-14 CE 8,900.00 0.50 0.05
11.11%
0.70
0.35
15,825 633 0.09 160,625 0
0.00%
HDFCBANK 24-Dec-14 CE 960.00 19.95 4.95
33.00%
22.00
13.00
15,500 62 2.76 30,500 6,000
24.49%
ICICIBANK 27-Nov-14 CE 1,840.00 2.35 1.60
213.33%
3.80
2.10
15,500 62 0.42 10,000 7,750
344.44%
RELIANCE 27-Nov-14 CE 1,100.00 0.30 -0.10
-25.00%
0.35
0.20
15,500 62 0.04 420,250 -8,750
-2.04%
RANBAXY 24-Dec-14 CE 620.00 28.80 2.80
10.77%
31.90
25.00
15,500 31 4.43 14,500 5,500
61.11%
LUPIN 27-Nov-14 CE 1,440.00 42.40 3.85
9.99%
52.00
33.65
15,250 61 6.84 44,250 -8,750
-16.51%
BIOCON 24-Dec-14 CE 480.00 10.10 -2.40
-19.20%
11.80
7.60
15,000 30 1.42 41,000 7,000
20.59%
BHARTIARTL 24-Dec-14 CE 420.00 5.85 -1.25
-17.61%
7.60
5.25
15,000 30 0.92 98,500 9,500
10.67%
CENTURYTEX 27-Nov-14 CE 620.00 0.35 -0.30
-46.15%
0.50
0.35
15,000 30 0.07 97,500 -6,500
-6.25%
JPPOWER 24-Dec-14 CE 12.50 2.00 -0.15
-6.98%
2.00
2.00
15,000 1 0.30 30,000 15,000
100.00%
JPPOWER 24-Dec-14 CE 25.00 0.05 -0.20
-80.00%
0.05
0.05
15,000 1 0.01 15,000 15,000
0.00%
MOTHERSUMI 27-Nov-14 CE 430.00 11.80 -1.80
-13.24%
13.60
8.30
15,000 30 1.59 36,500 -3,000
-7.59%
PFC 24-Dec-14 CE 300.00 14.25 1.30
10.04%
18.10
14.25
15,000 15 2.33 16,000 10,000
166.67%
PNB 24-Dec-14 CE 1,000.00 37.05 3.45
10.27%
40.00
30.45
15,000 60 5.22 35,000 5,500
18.64%
RANBAXY 27-Nov-14 CE 690.00 0.55 -0.25
-31.25%
0.65
0.35
15,000 30 0.07 71,500 -6,000
-7.74%
SIEMENS 27-Nov-14 CE 940.00 20.95 13.65
186.99%
22.00
7.70
15,000 60 2.80 14,750 3,750
34.09%
SUNTV 27-Nov-14 CE 340.00 1.30 -0.15
-10.34%
1.90
0.70
15,000 15 0.16 17,000 -5,000
-22.73%
YESBANK 24-Dec-14 CE 740.00 12.95 -1.10
-7.83%
16.50
11.75
15,000 30 2.00 39,000 8,500
27.87%
BANKBARODA 27-Nov-14 CE 980.00 64.10 -3.40
-5.04%
73.00
61.00
14,750 59 9.43 27,500 -6,500
-19.12%
MARUTI 27-Nov-14 CE 3,450.00 4.70 -1.55
-24.80%
6.40
4.50
14,750 118 0.78 22,875 -1,875
-7.58%
BIOCON 24-Dec-14 CE 460.00 17.25 -2.55
-12.88%
19.50
15.20
14,500 29 2.33 29,500 3,000
11.32%
CIPLA 27-Nov-14 CE 610.00 13.90 -6.15
-30.67%
22.00
13.50
14,500 29 2.76 54,000 -1,000
-1.82%
BHARATFORG 27-Nov-14 CE 900.00 44.45 17.45
64.63%
46.50
27.00
14,250 57 5.44 85,750 -2,750
-3.11%
HEXAWARE 27-Nov-14 CE 200.00 18.85 -6.15
-24.60%
23.10
18.70
14,000 7 2.83 96,000 2,000
2.13%
CANBK 24-Dec-14 CE 420.00 11.90 0.90
8.18%
12.65
10.90
14,000 14 1.66 32,000 9,000
39.13%
DLF 24-Dec-14 CE 180.00 1.00 -0.10
-9.09%
1.20
1.00
14,000 7 0.16 134,000 0
0.00%
DLF 24-Dec-14 CE 190.00 0.65 -0.15
-18.75%
0.75
0.30
14,000 7 0.07 54,000 4,000
8.00%
FEDERALBNK 27-Nov-14 CE 160.00 0.15 -0.20
-57.14%
0.15
0.10
14,000 7 0.02 250,000 -10,000
-3.85%
HINDPETRO 24-Dec-14 CE 540.00 15.50 -4.10
-20.92%
18.15
15.00
14,000 28 2.24 17,000 9,500
126.67%
IDEA 27-Nov-14 CE 185.00 0.10 -0.30
-75.00%
0.15
0.10
14,000 7 0.02 46,000 -6,000
-11.54%
LICHSGFIN 27-Nov-14 CE 450.00 0.15 -0.30
-66.67%
0.35
0.15
14,000 14 0.03 63,000 -12,000
-16.00%
M&MFIN 27-Nov-14 CE 340.00 0.30 -0.40
-57.14%
0.40
0.30
14,000 14 0.05 131,000 1,000
0.77%
PFC 27-Nov-14 CE 330.00 0.15 -0.10
-40.00%
0.40
0.10
14,000 14 0.02 82,000 -14,000
-14.58%
RECLTD 24-Dec-14 CE 360.00 10.20 0.15
1.49%
13.80
9.80
14,000 14 1.57 38,000 10,000
35.71%
SYNDIBANK 27-Nov-14 CE 120.00 8.90 0.30
3.49%
9.10
8.80
14,000 7 1.24 232,000 -12,000
-4.92%
SKSMICRO 27-Nov-14 CE 380.00 0.20 -0.10
-33.33%
0.20
0.05
14,000 14 0.02 183,000 -14,000
-7.11%
TATAGLOBAL 24-Dec-14 CE 165.00 3.00 -0.15
-4.76%
3.15
2.90
14,000 7 0.42 50,000 12,000
31.58%
ZEEL 27-Nov-14 CE 370.00 15.95 5.10
47.00%
17.40
12.50
14,000 14 2.18 32,000 -5,000
-13.51%
SUNPHARMA 27-Nov-14 CE 940.00 0.45 -0.60
-57.14%
1.00
0.40
13,750 55 0.07 131,000 -12,000
-8.39%
BANKNIFTY 27-Nov-14 CE 17,000.00 1,300.90 204.25
18.62%
1,320.00
1,161.00
13,700 548 168.65 117,700 -7,900
-6.29%
ASIANPAINT 27-Nov-14 CE 680.00 13.75 -3.30
-19.35%
15.05
10.05
13,500 27 1.68 57,500 -4,500
-7.26%
PNB 24-Dec-14 CE 1,040.00 21.45 3.00
16.26%
23.80
18.80
13,500 54 2.86 11,500 8,250
253.85%
TATAMOTORS 27-Nov-14 CE 580.00 0.15 -0.10
-40.00%
0.25
0.10
13,500 27 0.02 246,500 -12,500
-4.83%
TCS 27-Nov-14 CE 2,550.00 99.95 26.55
36.17%
107.00
85.00
13,375 107 13.19 26,375 -750
-2.76%
BANKNIFTY 27-Nov-14 CE 16,500.00 1,803.20 215.05
13.54%
1,812.00
1,650.00
13,300 532 229.72 29,800 -12,075
-28.84%
RELINFRA 27-Nov-14 CE 600.00 21.05 -8.05
-27.66%
29.15
19.75
13,000 26 3.07 45,000 -1,500
-3.23%
CROMPGREAV 24-Dec-14 CE 240.00 1.95 -7.90
-80.20%
2.10
1.95
13,000 13 0.26 10,000 10,000
0.00%
GODREJIND 27-Nov-14 CE 290.00 2.55 -1.40
-35.44%
4.50
2.50
13,000 13 0.46 12,000 0
0.00%
ITC 24-Dec-14 CE 400.00 1.50 -0.45
-23.08%
2.15
1.50
13,000 13 0.23 13,000 11,000
550.00%
UPL 24-Dec-14 CE 350.00 16.95 -1.80
-9.60%
19.70
16.95
13,000 13 2.42 2,000 1,000
100.00%
SUNTV 27-Nov-14 CE 330.00 3.50 -0.20
-5.41%
4.30
2.30
13,000 13 0.40 27,000 -2,000
-6.90%
TATAMOTORS 27-Nov-14 CE 500.00 27.35 -4.65
-14.53%
32.20
26.75
13,000 26 3.76 79,000 -6,500
-7.60%
TATAMTRDVR 24-Dec-14 CE 350.00 7.35 1.10
17.60%
7.55
6.45
13,000 13 0.92 61,000 5,000
8.93%
WIPRO 24-Dec-14 CE 590.00 12.80 3.30
34.74%
13.50
10.10
13,000 26 1.60 17,000 8,000
88.89%
NIFTY 27-Nov-14 CE 7,250.00 1,256.00 307.00
32.35%
1,258.50
1,256.00
12,850 514 161.61 7,900 -12,850
-61.93%
HDFCBANK 24-Dec-14 CE 920.00 45.45 16.20
55.38%
45.45
29.00
12,750 51 5.38 6,750 2,750
68.75%
ACC 27-Nov-14 CE 1,480.00 3.55 -7.05
-66.51%
11.00
3.20
12,500 50 0.77 16,250 5,750
54.76%
ULTRACEMCO 27-Nov-14 CE 2,600.00 7.35 0.90
13.95%
13.00
4.00
12,375 99 1.15 23,250 1,000
4.49%
HDFC 24-Dec-14 CE 1,160.00 24.80 2.80
12.73%
27.00
18.00
12,250 49 2.58 22,250 8,500
61.82%
KOTAKBANK 27-Nov-14 CE 1,100.00 98.25 -2.05
-2.04%
105.00
78.45
12,250 49 10.12 54,500 -7,500
-12.10%
NIFTY 27-Nov-14 CE 6,700.00 1,833.80 30.40
1.69%
1,835.00
1,808.45
12,200 488 223.22 145,075 -11,100
-7.11%
NIFTY 24-Dec-14 CE 6,700.00 1,864.30 38.25
2.09%
1,869.40
1,842.00
12,125 485 225.68 32,250 10,775
50.17%
TECHM 24-Dec-14 CE 2,750.00 58.10 -8.10
-12.24%
73.00
55.70
12,125 97 8.08 12,500 7,875
170.27%
ANDHRABANK 27-Nov-14 CE 105.00 0.05 0.00
0.00%
0.10
0.05
12,000 3 0.01 44,000 8,000
22.22%
APOLLOTYRE 24-Dec-14 CE 260.00 2.70 0.05
1.89%
2.95
2.60
12,000 6 0.33 20,000 12,000
150.00%
COALINDIA 27-Nov-14 CE 380.00 0.15 0.05
50.00%
0.15
0.10
12,000 12 0.01 338,000 -9,000
-2.59%
CAIRN 24-Dec-14 CE 275.00 9.45 1.20
14.55%
10.55
8.25
12,000 12 1.12 8,000 3,000
60.00%
HCLTECH 27-Nov-14 CE 1,600.00 74.60 26.00
53.50%
80.00
55.50
12,000 96 8.02 28,875 -2,375
-7.60%
HDIL 24-Dec-14 CE 85.00 2.65 -0.95
-26.39%
4.35
2.65
12,000 3 0.43 104,000 -4,000
-3.70%
IDEA 24-Dec-14 CE 180.00 2.60 -1.25
-32.47%
3.85
2.30
12,000 6 0.33 10,000 8,000
400.00%
IRB 27-Nov-14 CE 320.00 0.35 0.30
600.00%
0.70
0.05
12,000 12 0.02 38,000 -8,000
-17.39%
ITC 27-Nov-14 CE 400.00 0.10 -0.15
-60.00%
0.10
0.10
12,000 12 0.01 139,000 -9,000
-6.08%
JSWENERGY 24-Dec-14 CE 92.50 2.90 1.40
93.33%
2.90
2.65
12,000 3 0.33 8,000 4,000
100.00%
L&TFH 24-Dec-14 CE 72.50 3.20 -0.30
-8.57%
3.40
3.20
12,000 3 0.39 28,000 12,000
75.00%
M&M 27-Nov-14 CE 1,300.00 2.40 -1.25
-34.25%
3.00
1.25
12,000 48 0.26 178,500 -3,750
-2.06%
M&MFIN 27-Nov-14 CE 350.00 0.25 -0.15
-37.50%
0.35
0.15
12,000 12 0.03 68,000 -12,000
-15.00%
NHPC 27-Nov-14 CE 25.00 0.05 0.00
0.00%
0.05
0.05
12,000 1 0.01 2,844,000 -12,000
-0.42%
NMDC 24-Dec-14 CE 165.00 1.25 -0.85
-40.48%
1.25
1.10
12,000 6 0.14 12,000 10,000
500.00%
NMDC 27-Nov-14 CE 170.00 0.10 0.00
0.00%
0.10
0.05
12,000 6 0.01 496,000 -12,000
-2.36%
ORIENTBANK 27-Nov-14 CE 270.00 15.60 3.60
30.00%
16.80
11.25
12,000 12 1.75 28,000 2,000
7.69%
POWERGRID 27-Nov-14 CE 137.50 4.35 -3.65
-45.63%
4.35
3.95
12,000 6 0.51 4,000 -12,000
-75.00%
PETRONET 27-Nov-14 CE 215.00 0.05 -0.05
-50.00%
0.10
0.05
12,000 6 0.01 144,000 -2,000
-1.37%
PETRONET 27-Nov-14 CE 225.00 0.05 -0.05
-50.00%
0.05
0.05
12,000 6 0.01 42,000 -6,000
-12.50%
PTC 24-Dec-14 CE 115.00 1.30 -0.30
-18.75%
1.30
1.20
12,000 3 0.15 28,000 4,000
16.67%
SYNDIBANK 24-Dec-14 CE 140.00 2.90 -0.75
-20.55%
3.15
2.40
12,000 6 0.31 30,000 0
0.00%
SSLT 27-Nov-14 CE 280.00 0.05 0.00
0.00%
0.15
0.05
12,000 12 0.01 229,000 -8,000
-3.38%
SKSMICRO 24-Dec-14 CE 340.00 16.85 2.35
16.21%
17.35
15.00
12,000 12 1.94 10,000 10,000
0.00%
SKSMICRO 24-Dec-14 CE 350.00 12.90 -3.75
-22.52%
13.25
11.90
12,000 12 1.50 16,000 4,000
33.33%
SUNTV 27-Nov-14 CE 310.00 16.95 3.10
22.38%
16.95
9.85
12,000 12 1.42 9,000 -5,000
-35.71%
UCOBANK 24-Dec-14 CE 87.50 3.65 -1.90
-34.23%
3.70
3.35
12,000 3 0.43 12,000 12,000
0.00%
UCOBANK 27-Nov-14 CE 92.50 0.10 -0.10
-50.00%
0.20
0.10
12,000 3 0.02 116,000 -8,000
-6.45%
ULTRACEMCO 27-Nov-14 CE 2,550.00 19.00 4.70
32.87%
30.00
10.80
12,000 96 2.72 6,375 -125
-1.92%
TCS 27-Nov-14 CE 2,800.00 1.40 0.15
12.00%
1.75
1.05
11,875 95 0.17 88,500 -6,000
-6.35%
HDFCBANK 27-Nov-14 CE 1,000.00 0.55 -0.05
-8.33%
0.75
0.40
11,750 47 0.07 48,750 -6,500
-11.76%
NIFTY 24-Dec-14 CE 4,000.00 4,550.00 40.10
0.89%
4,550.25
4,527.00
11,525 461 523.33 138,875 4,400
3.27%
BPCL 27-Nov-14 CE 700.00 22.70 -6.30
-21.72%
26.35
22.70
11,500 23 2.77 27,500 0
0.00%
BANKNIFTY 27-Nov-14 CE 17,400.00 898.15 204.70
29.52%
909.00
600.00
11,250 450 91.90 15,025 -6,750
-31.00%
HDFCBANK 24-Dec-14 CE 970.00 14.70 8.70
145.00%
16.00
12.65
11,250 45 1.61 7,000 4,000
133.33%
ICICIBANK 27-Nov-14 CE 1,650.00 124.30 35.50
39.98%
124.30
102.00
11,250 45 12.89 56,000 -6,250
-10.04%
KOTAKBANK 27-Nov-14 CE 1,140.00 63.35 -1.10
-1.71%
69.45
46.00
11,250 45 6.58 48,500 -2,500
-4.90%
ASHOKLEY 24-Dec-14 CE 67.50 0.15 -0.05
-25.00%
0.15
0.15
11,000 1 0.02 44,000 11,000
33.33%
ASHOKLEY 29-Jan-15 CE 67.50 1.00 0.60
150.00%
1.00
1.00
11,000 1 0.11 8,000 8,000
0.00%
RELINFRA 24-Dec-14 CE 640.00 19.95 -4.45
-18.24%
25.10
18.85
11,000 22 2.37 22,500 5,000
28.57%
RELINFRA 24-Dec-14 CE 660.00 13.15 -3.80
-22.42%
17.00
12.40
11,000 22 1.57 22,500 8,500
60.71%
RELINFRA 27-Nov-14 CE 720.00 0.40 -0.05
-11.11%
0.40
0.30
11,000 22 0.04 135,000 -3,000
-2.17%
CENTURYTEX 27-Nov-14 CE 540.00 18.00 -0.75
-4.00%
18.50
16.00
11,000 22 1.96 61,000 1,000
1.67%
GODREJIND 27-Nov-14 CE 300.00 0.95 -0.20
-17.39%
1.30
0.90
11,000 11 0.11 52,000 -7,000
-11.86%
ITC 24-Dec-14 CE 350.00 27.10 -1.40
-4.91%
27.10
26.50
11,000 11 2.92 11,000 9,000
450.00%
LICHSGFIN 24-Dec-14 CE 430.00 8.70 -0.30
-3.33%
12.50
8.70
11,000 11 1.18 11,000 3,000
37.50%
LT 24-Dec-14 CE 1,800.00 12.30 -0.20
-1.60%
14.80
11.10
11,000 44 1.36 19,750 5,000
33.90%
ORIENTBANK 27-Nov-14 CE 310.00 0.20 -0.05
-20.00%
0.30
0.15
11,000 11 0.03 62,000 2,000
3.33%
ONGC 24-Dec-14 CE 430.00 2.15 -1.35
-38.57%
2.35
2.05
11,000 22 0.24 18,500 -500
-2.63%
SIEMENS 27-Nov-14 CE 920.00 30.50 17.25
130.19%
30.50
7.00
11,000 44 2.72 21,500 -750
-3.37%
UNIONBANK 24-Dec-14 CE 250.00 2.15 -0.10
-4.44%
2.40
2.05
11,000 11 0.24 13,000 6,000
85.71%
BANKNIFTY 24-Dec-14 CE 19,500.00 64.40 -12.75
-16.53%
69.80
45.00
10,925 437 6.80 9,800 9,800
0.00%
NIFTY 24-Dec-14 CE 8,650.00 76.25 13.15
20.84%
85.65
66.00
10,850 434 7.80 8,050 5,525
218.81%
ICICIBANK 27-Nov-14 CE 1,500.00 265.95 79.95
42.98%
265.95
240.00
10,750 43 28.38 24,500 -10,250
-29.50%
SIEMENS 27-Nov-14 CE 960.00 11.20 7.20
180.00%
13.00
5.00
10,750 43 1.12 9,000 3,000
50.00%
SUNPHARMA 24-Dec-14 CE 920.00 7.75 0.05
0.65%
11.05
5.55
10,750 43 0.90 23,000 3,500
17.95%
NIFTY 24-Dec-14 CE 7,700.00 874.60 33.25
3.95%
878.00
853.55
10,625 425 92.65 31,775 8,475
36.37%
NIFTY 27-Nov-14 CE 6,400.00 2,132.50 29.50
1.40%
2,133.25
2,103.00
10,525 421 222.62 75,000 -10,125
-11.89%
BANKNIFTY 27-Nov-14 CE 16,200.00 2,110.00 232.00
12.35%
2,110.00
1,941.00
10,500 420 214.99 7,525 -9,525
-55.87%
CIPLA 24-Dec-14 CE 700.00 3.25 -1.05
-24.42%
4.20
3.00
10,500 21 0.35 32,000 7,500
30.61%
HDFCBANK 27-Nov-14 CE 970.00 1.90 0.65
52.00%
2.90
1.15
10,500 42 0.23 29,750 500
1.71%
M&M 24-Dec-14 CE 1,300.00 19.00 -1.25
-6.17%
20.35
15.00
10,500 42 1.89 45,500 8,750
23.81%
PNB 24-Dec-14 CE 1,060.00 15.45 1.25
8.80%
19.00
15.00
10,500 42 1.72 11,000 -500
-4.35%
WIPRO 24-Dec-14 CE 580.00 16.60 3.45
26.24%
18.00
14.05
10,500 21 1.73 22,000 3,000
15.79%
NIFTY 29-Jan-15 CE 8,300.00 388.50 31.35
8.78%
390.00
372.90
10,450 418 39.81 54,300 8,800
19.34%
KOTAKBANK 24-Dec-14 CE 1,260.00 21.45 -2.65
-11.00%
24.00
15.60
10,250 41 1.96 10,250 250
2.50%
NIFTY 24-Dec-14 CE 6,400.00 2,162.00 210.95
10.81%
2,162.00
2,135.00
10,125 405 216.21 10,175 10,100
13,466.67%
HEXAWARE 27-Nov-14 CE 215.00 5.10 -3.25
-38.92%
8.65
4.40
10,000 5 0.67 56,000 -4,000
-6.67%
ALBK 24-Dec-14 CE 135.00 1.35 -0.15
-10.00%
1.50
1.35
10,000 5 0.15 34,000 6,000
21.43%
ADANIENT 27-Nov-14 CE 460.00 25.30 3.90
18.22%
28.00
22.55
10,000 20 2.43 28,500 500
1.79%
BANKBARODA 27-Nov-14 CE 1,100.00 1.30 -1.00
-43.48%
2.20
0.65
10,000 40 0.16 56,500 -1,000
-1.74%
CANBK 24-Dec-14 CE 410.00 15.85 0.85
5.67%
16.70
14.40
10,000 10 1.55 23,000 7,000
43.75%
COALINDIA 27-Nov-14 CE 340.00 8.05 -0.85
-9.55%
10.90
7.25
10,000 10 0.87 34,000 -2,000
-5.56%
DLF 24-Dec-14 CE 135.00 14.20 1.90
15.45%
15.00
13.10
10,000 5 1.43 12,000 4,000
50.00%
GMRINFRA 27-Nov-14 CE 25.00 0.05 0.00
0.00%
0.05
0.05
10,000 1 0.01 5,450,000 0
0.00%
GMRINFRA 27-Nov-14 CE 30.00 0.05 0.00
0.00%
0.05
0.05
10,000 1 0.01 2,590,000 10,000
0.39%
IDFC 24-Dec-14 CE 150.00 12.75 0.25
2.00%
12.75
11.75
10,000 5 1.22 38,000 0
0.00%
IOC 24-Dec-14 CE 350.00 11.00 -1.50
-12.00%
11.00
9.80
10,000 10 1.06 16,000 3,000
23.08%
IOC 27-Nov-14 CE 340.00 7.15 -1.25
-14.88%
8.15
5.50
10,000 10 0.67 28,000 0
0.00%
KTKBANK 27-Nov-14 CE 120.00 23.65 1.05
4.65%
23.65
22.55
10,000 5 2.32 248,000 -2,000
-0.80%
POWERGRID 24-Dec-14 CE 142.50 3.40 -0.70
-17.07%
3.65
3.40
10,000 5 0.35 4,000 4,000
0.00%
RELCAPITAL 24-Dec-14 CE 600.00 4.35 -0.10
-2.25%
5.15
4.00
10,000 20 0.46 50,500 8,000
18.82%
RCOM 27-Nov-14 CE 140.00 0.05 0.00
0.00%
0.10
0.05
10,000 5 0.01 98,000 2,000
2.08%
RELIANCE 27-Nov-14 CE 1,080.00 0.30 -0.10
-25.00%
0.30
0.20
10,000 40 0.02 82,750 -9,500
-10.30%
SKSMICRO 24-Dec-14 CE 380.00 4.60 -3.40
-42.50%
5.60
4.00
10,000 10 0.48 8,000 3,000
60.00%
TITAN 24-Dec-14 CE 390.00 7.55 1.15
17.97%
7.65
6.50
10,000 10 0.71 24,000 9,000
60.00%
TATACOMM 27-Nov-14 CE 430.00 17.25 6.90
66.67%
18.00
15.00
10,000 10 1.73 40,000 -5,000
-11.11%
ZEEL 27-Nov-14 CE 350.00 32.20 4.20
15.00%
36.80
32.20
10,000 10 3.42 24,000 -3,000
-11.11%
ZEEL 27-Nov-14 CE 375.00 12.15 4.25
53.80%
13.05
9.80
10,000 10 1.25 9,000 -3,000
-25.00%
HDFC 27-Nov-14 CE 1,100.00 43.15 3.40
8.55%
43.15
27.50
9,750 39 3.28 30,500 -4,000
-11.59%
HDFC 27-Nov-14 CE 1,180.00 1.35 -0.75
-35.71%
1.70
0.80
9,750 39 0.14 52,000 -2,250
-4.15%
ACC 27-Nov-14 CE 1,460.00 9.35 -7.70
-45.16%
14.50
8.65
9,500 38 1.05 25,750 3,750
17.05%
ADANIENT 24-Dec-14 CE 520.00 11.50 -0.10
-0.86%
13.15
11.35
9,500 19 1.15 19,500 6,000
44.44%
ADANIENT 27-Nov-14 CE 540.00 0.25 -0.25
-50.00%
0.35
0.25
9,500 19 0.03 144,000 -7,500
-4.95%
BANKBARODA 27-Nov-14 CE 1,000.00 45.25 0.05
0.11%
55.00
41.05
9,500 38 4.53 41,500 -4,000
-8.79%
LUPIN 27-Nov-14 CE 1,400.00 80.05 10.05
14.36%
90.35
76.50
9,500 38 7.97 58,750 -6,750
-10.31%
ONGC 27-Nov-14 CE 450.00 0.05 -0.15
-75.00%
0.15
0.05
9,500 19 0.01 157,000 -8,500
-5.14%
SUNPHARMA 27-Nov-14 CE 910.00 0.95 -0.85
-47.22%
1.90
0.75
9,250 37 0.10 43,250 -1,250
-2.81%
NIFTY 27-Nov-14 CE 6,800.00 1,733.50 27.20
1.59%
1,735.00
1,704.80
9,075 363 155.95 42,650 -8,600
-16.78%
BANKNIFTY 27-Nov-14 CE 17,300.00 996.05 194.30
24.23%
1,006.95
849.95
9,050 362 82.37 10,275 -3,700
-26.48%
ARVIND 27-Nov-14 CE 340.00 0.15 -0.05
-25.00%
0.20
0.10
9,000 9 0.01 155,000 -6,000
-3.73%
BANKINDIA 24-Dec-14 CE 280.00 16.40 3.70
29.13%
16.40
13.00
9,000 9 1.30 17,000 2,000
13.33%
CIPLA 24-Dec-14 CE 680.00 5.65 -0.80
-12.40%
6.60
5.50
9,000 18 0.53 22,000 1,000
4.76%
CIPLA 27-Nov-14 CE 700.00 0.20 -0.45
-69.23%
0.30
0.15
9,000 18 0.02 129,500 -5,000
-3.72%
CAIRN 27-Nov-14 CE 295.00 0.25 -0.05
-16.67%
0.35
0.15
9,000 9 0.02 76,000 -7,000
-8.43%
DABUR 27-Nov-14 CE 225.00 12.85 5.15
66.88%
13.05
10.00
9,000 9 1.10 22,000 2,000
10.00%
AMBUJACEM 24-Dec-14 CE 230.00 6.70 1.45
27.62%
7.50
5.25
9,000 9 0.57 19,000 1,000
5.56%
IFCI 24-Dec-14 CE 37.50 3.90 -0.65
-14.29%
3.90
3.90
9,000 1 0.35 81,000 9,000
12.50%
IFCI 27-Nov-14 CE 32.50 7.75 -0.15
-1.90%
7.75
7.75
9,000 1 0.70 72,000 0
0.00%
IGL 24-Dec-14 CE 450.00 9.75 -0.40
-3.94%
10.70
9.75
9,000 18 0.92 13,000 5,500
73.33%
INDUSINDBK 27-Nov-14 CE 750.00 0.70 -0.30
-30.00%
1.20
0.70
9,000 18 0.07 87,500 -5,500
-5.91%
IOC 24-Dec-14 CE 320.00 29.15 0.30
1.04%
29.45
29.15
9,000 9 2.64 3,000 -3,000
-50.00%
LICHSGFIN 27-Nov-14 CE 390.00 17.85 -7.85
-30.54%
21.85
17.25
9,000 9 1.68 57,000 -1,000
-1.72%
RANBAXY 24-Dec-14 CE 700.00 5.90 1.65
38.82%
6.35
4.05
9,000 18 0.50 11,500 6,500
130.00%
TATAMOTORS 24-Dec-14 CE 570.00 5.00 -0.65
-11.50%
6.50
4.70
9,000 18 0.48 20,000 1,000
5.26%
TATAMOTORS 24-Dec-14 CE 580.00 4.00 0.00
0.00%
5.25
3.45
9,000 18 0.36 19,500 7,500
62.50%
TITAN 27-Nov-14 CE 410.00 0.30 -0.05
-14.29%
0.30
0.15
9,000 9 0.02 281,000 -2,000
-0.71%
ZEEL 27-Nov-14 CE 405.00 0.60 0.05
9.09%
1.00
0.50
9,000 9 0.05 33,000 2,000
6.45%
BANKNIFTY 24-Dec-14 CE 18,700.00 257.30 77.30
42.94%
271.00
199.95
8,825 353 20.58 6,675 6,325
1,807.14%
BAJAJ-AUTO 27-Nov-14 CE 2,750.00 6.80 -0.60
-8.11%
10.50
6.25
8,750 70 0.66 14,750 2,000
15.69%
BHARATFORG 24-Dec-14 CE 960.00 36.85 9.85
36.48%
41.35
26.00
8,750 35 2.72 7,500 5,250
233.33%
HAVELLS 27-Nov-14 CE 300.00 8.95 -5.85
-39.53%
14.50
8.85
8,750 7 1.01 47,500 -6,250
-11.63%
HAVELLS 27-Nov-14 CE 325.00 1.20 -1.35
-52.94%
2.10
1.20
8,750 7 0.13 15,000 -1,250
-7.69%
SBIN 27-Nov-14 CE 260.00 49.80 5.25
11.78%
54.50
41.50
8,750 7 4.21 297,500 -5,000
-1.65%
NIFTY 24-Dec-14 CE 6,800.00 1,765.40 30.50
1.76%
1,767.00
1,734.00
8,650 346 151.37 9,225 7,325
385.53%
ADANIENT 24-Dec-14 CE 500.00 18.25 0.90
5.19%
19.05
18.00
8,500 17 1.59 35,500 2,500
7.58%
BPCL 24-Dec-14 CE 740.00 17.85 -3.05
-14.59%
24.30
17.20
8,500 17 1.58 9,500 5,000
111.11%
GLENMARK 27-Nov-14 CE 800.00 11.50 -12.80
-52.67%
17.90
9.10
8,500 17 1.01 15,000 -1,000
-6.25%
HINDUNILVR 24-Dec-14 CE 760.00 12.50 -3.50
-21.88%
14.30
12.25
8,500 17 1.10 10,000 4,000
66.67%
HCLTECH 24-Dec-14 CE 1,740.00 25.80 10.80
72.00%
27.15
19.35
8,375 67 1.99 6,250 6,125
4,900.00%
SBIN 24-Dec-14 CE 2,900.00 120.80 -8.45
-6.54%
150.45
118.75
8,375 7 10.93 26,375 0
0.00%
SBIN 24-Dec-14 CE 3,150.00 35.20 -4.50
-11.34%
44.75
34.00
8,375 7 3.11 3,000 0
0.00%
INFY 24-Dec-14 CE 4,600.00 21.50 10.65
98.16%
22.10
19.00
8,250 66 1.74 7,875 7,875
0.00%
SBIN 27-Nov-14 CE 2,700.00 227.20 -23.05
-9.21%
272.00
225.00
8,250 7 20.56 54,250 0
0.00%
NIFTY 27-Nov-14 CE 7,500.00 1,028.55 39.40
3.98%
1,033.50
1,000.00
8,200 328 83.54 179,475 -4,575
-2.49%
DRREDDY 27-Nov-14 CE 3,500.00 54.00 -7.80
-12.62%
79.00
46.10
8,125 65 5.03 13,875 -3,750
-21.28%
HEXAWARE 24-Dec-14 CE 220.00 10.35 -1.35
-11.54%
11.50
10.30
8,000 4 0.86 8,000 6,000
300.00%
ANDHRABANK 27-Nov-14 CE 97.50 0.10 0.00
0.00%
0.10
0.05
8,000 2 0.01 24,000 -4,000
-14.29%
ACC 27-Nov-14 CE 1,500.00 2.65 -2.75
-50.93%
5.05
2.35
8,000 32 0.25 61,500 -1,000
-1.60%
ARVIND 27-Nov-14 CE 270.00 21.10 -3.80
-15.26%
21.10
18.45
8,000 8 1.55 12,000 -3,000
-20.00%
ADANIPOWER 27-Nov-14 CE 55.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 1,328,000 0
0.00%
APOLLOTYRE 24-Dec-14 CE 220.00 15.50 -0.85
-5.20%
15.60
14.75
8,000 4 1.23 18,000 4,000
28.57%
BHARATFORG 24-Dec-14 CE 1,000.00 21.25 4.90
29.97%
22.95
15.00
8,000 32 1.44 18,250 5,500
43.14%
BHARTIARTL 24-Dec-14 CE 430.00 3.60 -0.70
-16.28%
5.15
3.50
8,000 16 0.31 29,000 6,000
26.09%
CANBK 24-Dec-14 CE 430.00 8.60 0.10
1.18%
9.00
8.20
8,000 8 0.69 19,000 7,000
58.33%
DLF 27-Nov-14 CE 170.00 0.05 0.00
0.00%
0.20
0.05
8,000 4 0.01 166,000 -6,000
-3.49%
EXIDEIND 24-Dec-14 CE 165.00 3.40 -0.10
-2.86%
3.75
3.15
8,000 4 0.27 30,000 2,000
7.14%
EXIDEIND 24-Dec-14 CE 170.00 2.10 0.25
13.51%
2.30
2.00
8,000 4 0.17 30,000 4,000
15.38%
AMBUJACEM 24-Dec-14 CE 235.00 4.85 1.35
38.57%
4.95
4.45
8,000 8 0.38 13,000 4,000
44.44%
HDFC 24-Dec-14 CE 1,140.00 32.00 -1.00
-3.03%
36.30
25.65
8,000 32 2.57 4,000 -2,500
-38.46%
HDFC 24-Dec-14 CE 1,200.00 11.45 1.45
14.50%
12.15
8.50
8,000 32 0.85 28,250 1,000
3.67%
HDIL 24-Dec-14 CE 90.00 2.50 0.25
11.11%
2.50
2.50
8,000 2 0.20 112,000 0
0.00%
INDIACEM 24-Dec-14 CE 115.00 2.15 0.45
26.47%
2.30
1.90
8,000 4 0.17 18,000 4,000
28.57%
IDEA 24-Dec-14 CE 150.00 22.00 2.00
10.00%
22.00
20.15
8,000 4 1.69 16,000 8,000
100.00%
IDEA 27-Nov-14 CE 150.00 19.00 -3.50
-15.56%
19.40
18.40
8,000 4 1.51 20,000 -6,000
-23.08%
IOB 24-Dec-14 CE 65.00 0.65 -0.10
-13.33%
0.65
0.60
8,000 2 0.05 12,000 4,000
50.00%
IBREALEST 27-Nov-14 CE 92.50 0.05 -0.15
-75.00%
0.05
0.05
8,000 2 0.00 4,000 -8,000
-66.67%
JPASSOCIAT 24-Dec-14 CE 27.50 4.35 -1.65
-27.50%
4.35
4.35
8,000 1 0.35 16,000 8,000
100.00%
JPASSOCIAT 27-Nov-14 CE 20.00 11.70 1.20
11.43%
11.70
11.70
8,000 1 0.94 24,000 -8,000
-25.00%
JSWENERGY 24-Dec-14 CE 100.00 1.80 -0.50
-21.74%
1.80
1.00
8,000 2 0.11 8,000 8,000
0.00%
M&MFIN 27-Nov-14 CE 300.00 4.05 -2.60
-39.10%
9.70
4.05
8,000 8 0.57 31,000 1,000
3.33%
NMDC 27-Nov-14 CE 180.00 0.10 0.05
100.00%
0.10
0.05
8,000 4 0.00 254,000 -8,000
-3.05%
POWERGRID 24-Dec-14 CE 137.50 6.70 0.40
6.35%
6.70
6.70
8,000 4 0.54 8,000 8,000
0.00%
POWERGRID 24-Dec-14 CE 140.00 4.90 -0.20
-3.92%
5.05
4.80
8,000 4 0.39 8,000 8,000
0.00%
POWERGRID 27-Nov-14 CE 152.50 0.10 -0.20
-66.67%
0.10
0.05
8,000 4 0.01 90,000 -8,000
-8.16%
PTC 27-Nov-14 CE 107.50 0.50 -0.20
-28.57%
0.50
0.40
8,000 2 0.04 44,000 0
0.00%
RELCAPITAL 24-Dec-14 CE 580.00 6.60 -1.40
-17.50%
8.25
5.75
8,000 16 0.54 14,500 2,500
20.83%
RCOM 24-Dec-14 CE 117.50 3.10 -0.40
-11.43%
3.10
3.00
8,000 4 0.24 54,000 0
0.00%
RCOM 27-Nov-14 CE 102.50 6.10 0.60
10.91%
6.10
6.00
8,000 4 0.49 44,000 -6,000
-12.00%
RCOM 27-Nov-14 CE 122.50 0.20 0.05
33.33%
0.20
0.15
8,000 4 0.01 96,000 -8,000
-7.69%
RCOM 27-Nov-14 CE 135.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 20,000 0
0.00%
RCOM 27-Nov-14 CE 160.00 0.05 -0.50
-90.91%
0.30
0.05
8,000 4 0.01 4,000 4,000
0.00%
RECLTD 27-Nov-14 CE 300.00 42.90 2.25
5.54%
50.00
42.90
8,000 8 3.66 106,000 2,000
1.92%
RELIANCE 27-Nov-14 CE 940.00 49.05 -10.25
-17.28%
58.45
47.25
8,000 32 4.04 155,250 -1,000
-0.64%
RPOWER 24-Dec-14 CE 82.50 0.85 -0.15
-15.00%
0.85
0.85
8,000 2 0.07 4,000 0
0.00%
SYNDIBANK 27-Nov-14 CE 115.00 11.95 -3.25
-21.38%
12.50
11.95
8,000 4 0.99 36,000 0
0.00%
SKSMICRO 24-Dec-14 CE 360.00 10.00 -3.60
-26.47%
10.70
8.50
8,000 8 0.76 14,000 4,000
40.00%
SUNPHARMA 27-Nov-14 CE 950.00 0.40 -0.50
-55.56%
0.50
0.05
8,000 32 0.02 114,250 -6,500
-5.38%
TATAMTRDVR 24-Dec-14 CE 330.00 16.20 2.25
16.13%
17.30
15.65
8,000 8 1.32 197,000 1,000
0.51%
TATAPOWER 24-Dec-14 CE 92.50 2.45 0.65
36.11%
2.45
2.05
8,000 2 0.18 16,000 -4,000
-20.00%
TATAPOWER 27-Nov-14 CE 102.50 0.05 -0.10
-66.67%
0.05
0.05
8,000 2 0.00 12,000 0
0.00%
UCOBANK 24-Dec-14 CE 85.00 4.05 -0.85
-17.35%
4.15
4.05
8,000 2 0.33 28,000 0
0.00%
UCOBANK 27-Nov-14 CE 82.50 3.55 -1.05
-22.83%
3.55
3.25
8,000 2 0.27 72,000 -4,000
-5.26%
ZEEL 24-Dec-14 CE 390.00 11.85 -3.65
-23.55%
13.60
11.85
8,000 8 1.01 5,000 4,000
400.00%
HCLTECH 27-Nov-14 CE 1,620.00 53.95 20.00
58.91%
60.00
42.80
7,875 63 3.87 16,250 -2,750
-14.47%
HDFCBANK 27-Nov-14 CE 880.00 62.50 22.50
56.25%
62.50
37.50
7,750 31 4.48 68,000 -4,000
-5.56%
PNB 24-Dec-14 CE 1,100.00 8.50 3.00
54.55%
9.30
3.05
7,750 31 0.62 7,500 1,500
25.00%
BPCL 27-Nov-14 CE 800.00 0.15 -0.35
-70.00%
0.25
0.05
7,500 15 0.01 106,500 -3,000
-2.74%
HAVELLS 27-Nov-14 CE 330.00 1.00 -0.40
-28.57%
1.20
1.00
7,500 6 0.08 43,750 -6,250
-12.50%
HINDUNILVR 27-Nov-14 CE 790.00 0.35 -0.30
-46.15%
0.55
0.35
7,500 15 0.03 35,500 -6,500
-15.48%
HINDPETRO 27-Nov-14 CE 580.00 0.35 -0.20
-36.36%
0.60
0.20
7,500 15 0.03 286,500 -4,000
-1.38%
MOTHERSUMI 27-Nov-14 CE 460.00 0.75 -0.65
-46.43%
1.30
0.65
7,500 15 0.07 53,000 -1,000
-1.85%
NIFTY 24-Dec-14 CE 6,250.00 2,293.95 691.35
43.14%
2,295.00
2,260.00
7,500 300 170.71 7,500 7,500
0.00%
SBIN 24-Dec-14 CE 345.00 2.45 0.30
13.95%
2.50
2.45
7,500 6 0.19 10,000 3,750
60.00%
SBIN 27-Nov-14 CE 265.00 42.20 3.15
8.07%
42.20
42.10
7,500 6 3.16 172,500 -6,250
-3.50%
SBIN 27-Nov-14 CE 340.00 0.15 -0.05
-25.00%
0.25
0.15
7,500 6 0.02 18,750 7,500
66.67%
AXISBANK 24-Dec-14 CE 470.00 23.00 1.80
8.49%
24.00
20.55
7,500 6 1.71 45,000 6,250
16.13%
BANKNIFTY 27-Nov-14 CE 16,000.00 2,300.55 205.90
9.83%
2,321.00
2,150.00
7,475 299 166.65 29,600 -6,325
-17.61%
M&M 24-Dec-14 CE 1,260.00 33.50 4.50
15.52%
36.55
27.15
7,250 29 2.33 6,750 5,000
285.71%
TCS 24-Dec-14 CE 2,800.00 18.00 5.55
44.58%
19.60
15.00
7,250 58 1.23 22,000 2,375
12.10%
TECHM 24-Dec-14 CE 2,800.00 41.95 -3.30
-7.29%
52.10
40.80
7,125 57 3.06 10,375 2,000
23.88%
ULTRACEMCO 27-Nov-14 CE 2,500.00 35.50 4.25
13.60%
57.00
23.00
7,125 57 2.82 10,125 -2,125
-17.35%
ARVIND 24-Dec-14 CE 320.00 4.25 -1.90
-30.89%
5.00
4.25
7,000 7 0.32 11,000 -1,000
-8.33%
ARVIND 27-Nov-14 CE 350.00 0.05 -0.10
-66.67%
0.10
0.05
7,000 7 0.01 105,000 0
0.00%
AUROPHARMA 27-Nov-14 CE 1,000.00 115.55 0.10
0.09%
123.75
100.00
7,000 28 7.98 59,000 -5,750
-8.88%
BANKNIFTY 24-Dec-14 CE 18,800.00 224.00 72.00
47.37%
224.00
188.85
7,000 280 14.19 6,575 6,375
3,187.50%
BHARATFORG 24-Dec-14 CE 940.00 43.75 14.75
50.86%
46.20
35.25
7,000 28 2.74 6,250 4,500
257.14%
BIOCON 27-Nov-14 CE 500.00 0.45 -0.70
-60.87%
0.70
0.30
7,000 14 0.03 113,500 -2,000
-1.73%
BPCL 27-Nov-14 CE 760.00 0.95 -0.50
-34.48%
1.90
0.55
7,000 14 0.09 133,500 -1,500
-1.11%
CANBK 24-Dec-14 CE 400.00 19.95 0.95
5.00%
21.65
19.90
7,000 7 1.44 14,000 -1,000
-6.67%
CAIRN 27-Nov-14 CE 310.00 0.10 0.05
100.00%
0.10
0.05
7,000 7 0.01 141,000 -7,000
-4.73%
GAIL 24-Dec-14 CE 480.00 15.00 -1.80
-10.71%
17.50
15.00
7,000 14 1.13 3,000 2,000
200.00%
GAIL 27-Nov-14 CE 530.00 0.25 -0.10
-28.57%
0.40
0.05
7,000 14 0.02 109,000 -3,500
-3.11%
JINDALSTEL 24-Dec-14 CE 180.00 2.00 0.55
37.93%
2.05
1.75
7,000 7 0.13 36,000 4,000
12.50%
JINDALSTEL 27-Nov-14 CE 190.00 0.05 0.00
0.00%
0.05
0.05
7,000 7 0.00 213,000 -7,000
-3.18%
SIEMENS 27-Nov-14 CE 900.00 46.80 21.55
85.35%
46.80
27.75
7,000 28 2.58 25,000 -2,750
-9.91%
SIEMENS 27-Nov-14 CE 950.00 16.05 11.55
256.67%
17.85
5.10
7,000 28 0.97 11,000 -1,750
-13.73%
UPL 24-Dec-14 CE 360.00 13.40 1.70
14.53%
15.05
13.30
7,000 7 1.00 6,000 4,000
200.00%
UPL 27-Nov-14 CE 340.00 14.50 2.50
20.83%
18.90
14.50
7,000 7 1.14 39,000 -1,000
-2.50%
SKSMICRO 24-Dec-14 CE 370.00 6.95 -0.55
-7.33%
7.80
6.30
7,000 7 0.48 11,000 3,000
37.50%
TATACHEM 24-Dec-14 CE 440.00 11.75 2.20
23.04%
11.75
10.55
7,000 7 0.77 15,000 3,000
25.00%
TATACHEM 27-Nov-14 CE 460.00 0.45 -0.10
-18.18%
0.60
0.25
7,000 7 0.03 32,000 -1,000
-3.03%
YESBANK 24-Dec-14 CE 760.00 8.30 -1.20
-12.63%
12.00
7.45
7,000 14 0.62 8,500 3,000
54.55%
COLPAL 27-Nov-14 CE 2,000.00 7.10 1.45
25.66%
12.00
4.10
6,750 54 0.54 31,875 -1,250
-3.77%
COLPAL 27-Nov-14 CE 2,050.00 3.05 0.00
0.00%
4.95
1.00
6,750 54 0.16 33,500 -3,500
-9.46%
HDFCBANK 27-Nov-14 CE 910.00 39.40 11.15
39.47%
40.50
27.35
6,500 26 2.49 376,250 -1,750
-0.46%
HINDUNILVR 24-Dec-14 CE 800.00 3.00 -1.50
-33.33%
5.00
2.75
6,500 13 0.20 7,500 5,500
275.00%
HINDPETRO 24-Dec-14 CE 580.00 4.75 -2.10
-30.66%
8.00
4.70
6,500 13 0.36 26,500 1,500
6.00%
ICICIBANK 24-Dec-14 CE 1,860.00 25.75 16.10
166.84%
25.75
23.10
6,500 26 1.57 6,500 6,500
0.00%
ICICIBANK 27-Nov-14 CE 1,850.00 2.00 1.05
110.53%
2.85
1.90
6,500 26 0.16 11,500 2,000
21.05%
ONGC 27-Nov-14 CE 460.00 0.15 0.05
50.00%
2.00
0.05
6,500 13 0.05 46,500 -1,000
-2.11%
RELCAPITAL 27-Nov-14 CE 460.00 44.65 0.00
0.00%
54.05
43.00
6,500 13 3.02 97,500 -500
-0.51%
TATAMOTORS 27-Nov-14 CE 590.00 0.05 -0.05
-50.00%
0.05
0.05
6,500 13 0.00 82,500 -4,000
-4.62%
BANKNIFTY 24-Dec-14 CE 18,300.00 465.55 122.75
35.81%
470.00
372.00
6,375 255 27.56 5,500 475
9.45%
SBIN 24-Dec-14 CE 2,950.00 96.00 -9.00
-8.57%
118.30
94.80
6,375 5 6.42 8,375 0
0.00%
ICICIBANK 27-Nov-14 CE 1,600.00 174.00 35.70
25.81%
176.20
160.00
6,250 25 10.41 102,000 -2,750
-2.63%
JUBLFOOD 27-Nov-14 CE 1,500.00 8.00 -8.15
-50.46%
13.15
7.15
6,250 25 0.60 67,250 -1,250
-1.82%
KOTAKBANK 24-Dec-14 CE 1,280.00 15.00 -5.65
-27.36%
15.50
12.00
6,250 25 0.84 3,500 3,250
1,300.00%
AXISBANK 24-Dec-14 CE 430.00 53.15 41.95
374.55%
53.50
52.70
6,250 5 3.32 6,250 6,250
0.00%
TECHM 24-Dec-14 CE 2,700.00 78.60 -5.85
-6.93%
93.20
75.35
6,125 49 4.91 11,500 875
8.24%
BANKNIFTY 27-Nov-14 CE 18,900.00 4.90 -0.60
-10.91%
6.90
1.50
6,075 243 0.31 4,150 4,050
4,050.00%
HEXAWARE 27-Nov-14 CE 210.00 9.80 -2.00
-16.95%
12.50
9.80
6,000 3 0.68 136,000 0
0.00%
ALBK 27-Nov-14 CE 135.00 0.05 -0.10
-66.67%
0.10
0.05
6,000 3 0.00 72,000 -4,000
-5.26%
AUROPHARMA 27-Nov-14 CE 1,040.00 76.65 -3.85
-4.78%
81.00
73.75
6,000 24 4.63 36,000 -3,000
-7.69%
APOLLOTYRE 24-Dec-14 CE 270.00 1.60 -0.30
-15.79%
1.60
1.40
6,000 3 0.09 12,000 -4,000
-25.00%
APOLLOTYRE 27-Nov-14 CE 210.00 17.15 0.40
2.39%
18.50
16.75
6,000 3 1.05 42,000 -4,000
-8.70%
BANKINDIA 27-Nov-14 CE 260.00 24.50 9.25
60.66%
24.50
23.00
6,000 6 1.44 19,000 -1,000
-5.00%
RELINFRA 24-Dec-14 CE 680.00 8.95 -3.55
-28.40%
12.00
8.90
6,000 12 0.60 17,000 1,000
6.25%
BHARTIARTL 27-Nov-14 CE 450.00 0.10 -0.10
-50.00%
0.15
0.10
6,000 12 0.01 96,500 -2,000
-2.03%
HINDALCO 24-Dec-14 CE 155.00 14.00 3.80
37.25%
14.00
13.50
6,000 3 0.83 34,000 -2,000
-5.56%
HINDALCO 24-Dec-14 CE 195.00 1.00 -2.55
-71.83%
1.00
0.10
6,000 3 0.02 4,000 4,000
0.00%
HINDPETRO 24-Dec-14 CE 520.00 25.85 -8.15
-23.97%
26.00
25.00
6,000 12 1.55 6,000 5,500
1,100.00%
HINDZINC 27-Nov-14 CE 160.00 8.50 3.05
55.96%
8.50
7.70
6,000 3 0.49 6,000 -2,000
-25.00%
INDIACEM 24-Dec-14 CE 105.00 5.35 -0.15
-2.73%
6.00
5.20
6,000 3 0.33 8,000 2,000
33.33%
INDIACEM 27-Nov-14 CE 130.00 0.05 0.00
0.00%
0.05
0.05
6,000 3 0.00 166,000 -6,000
-3.49%
ITC 24-Dec-14 CE 360.00 18.40 0.00
0.00%
19.50
18.40
6,000 6 1.14 8,000 2,000
33.33%
JINDALSTEL 27-Nov-14 CE 200.00 0.05 -0.05
-50.00%
0.05
0.05
6,000 6 0.00 254,000 -6,000
-2.31%
KTKBANK 27-Nov-14 CE 125.00 18.25 0.55
3.11%
21.00
18.25
6,000 3 1.16 314,000 -2,000
-0.63%
KOTAKBANK 24-Dec-14 CE 1,220.00 37.40 17.50
87.94%
40.20
29.65
6,000 24 1.96 3,500 2,500
250.00%
LICHSGFIN 24-Dec-14 CE 440.00 6.50 -2.70
-29.35%
7.25
6.50
6,000 6 0.41 17,000 0
0.00%
M&MFIN 27-Nov-14 CE 360.00 0.10 -0.30
-75.00%
0.30
0.10
6,000 6 0.01 31,000 -5,000
-13.89%
ADANIPORTS 24-Dec-14 CE 340.00 4.30 -1.75
-28.93%
4.30
3.05
6,000 6 0.21 6,000 6,000
0.00%
ADANIPORTS 27-Nov-14 CE 280.00 27.00 2.20
8.87%
27.00
24.40
6,000 6 1.59 93,000 0
0.00%
NMDC 24-Dec-14 CE 145.00 8.50 1.60
23.19%
8.50
8.45
6,000 3 0.51 12,000 -2,000
-14.29%
NMDC 27-Nov-14 CE 140.00 8.45 0.45
5.63%
8.50
7.95
6,000 3 0.50 36,000 6,000
20.00%
PFC 24-Dec-14 CE 310.00 10.00 0.10
1.01%
12.00
9.60
6,000 6 0.65 19,000 2,000
11.76%
PFC 24-Dec-14 CE 320.00 6.55 0.55
9.17%
6.95
6.10
6,000 6 0.39 7,000 3,000
75.00%
RELCAPITAL 27-Nov-14 CE 580.00 0.35 0.05
16.67%
0.60
0.20
6,000 12 0.02 75,000 -500
-0.66%
SYNDIBANK 24-Dec-14 CE 125.00 7.50 0.20
2.74%
7.50
6.60
6,000 3 0.41 12,000 6,000
100.00%
UPL 24-Dec-14 CE 380.00 6.95 1.05
17.80%
7.65
6.85
6,000 6 0.42 5,000 3,000
150.00%
SKSMICRO 24-Dec-14 CE 330.00 21.75 -3.60
-14.20%
25.20
21.15
6,000 6 1.37 11,000 0
0.00%
TATASTEEL 27-Nov-14 CE 570.00 0.10 0.00
0.00%
0.10
0.10
6,000 12 0.01 13,500 0
0.00%
TATAGLOBAL 27-Nov-14 CE 150.00 7.45 0.05
0.68%
7.45
6.85
6,000 3 0.43 22,000 -2,000
-8.33%
TATAGLOBAL 27-Nov-14 CE 190.00 0.05 0.00
0.00%
0.05
0.05
6,000 3 0.00 114,000 -2,000
-1.72%
UNIONBANK 24-Dec-14 CE 210.00 13.60 0.40
3.03%
14.60
13.60
6,000 6 0.83 6,000 4,000
200.00%
VOLTAS 27-Nov-14 CE 240.00 37.00 0.20
0.54%
37.00
35.50
6,000 6 2.19 60,000 -6,000
-9.09%
ZEEL 24-Dec-14 CE 400.00 9.50 3.00
46.15%
9.55
9.50
6,000 6 0.57 11,000 4,000
57.14%
BANKBARODA 27-Nov-14 CE 940.00 100.70 17.65
21.25%
109.55
99.00
5,750 23 5.95 69,000 -3,250
-4.50%
HEROMOTOCO 27-Nov-14 CE 3,200.00 4.80 2.00
71.43%
5.00
2.55
5,750 46 0.25 45,625 125
0.27%
ICICIBANK 27-Nov-14 CE 1,550.00 224.00 93.00
70.99%
226.00
212.00
5,750 23 12.70 11,250 -3,750
-25.00%
ICICIBANK 27-Nov-14 CE 1,620.00 153.40 42.70
38.57%
154.00
138.55
5,750 23 8.37 24,500 -4,750
-16.24%
INFY 27-Nov-14 CE 4,000.00 270.35 107.60
66.11%
272.00
200.45
5,750 46 14.18 41,250 -3,250
-7.30%
SUNPHARMA 27-Nov-14 CE 930.00 0.70 -0.35
-33.33%
1.00
0.50
5,750 23 0.04 87,500 -2,750
-3.05%
NIFTY 29-Jan-15 CE 8,400.00 311.40 24.65
8.60%
316.00
298.95
5,700 228 17.54 37,675 1,250
3.43%
BANKNIFTY 24-Dec-14 CE 17,000.00 1,469.05 218.20
17.44%
1,480.00
1,311.00
5,650 226 79.14 15,825 4,525
40.04%
DRREDDY 27-Nov-14 CE 3,650.00 7.30 -4.40
-37.61%
11.50
6.75
5,625 45 0.51 17,125 1,750
11.38%
BHARATFORG 27-Nov-14 CE 880.00 60.30 26.70
79.46%
62.50
49.35
5,500 22 3.15 26,250 1,000
3.96%
BPCL 24-Dec-14 CE 720.00 27.00 -6.00
-18.18%
29.00
27.00
5,500 11 1.54 6,000 5,000
500.00%
RELINFRA 24-Dec-14 CE 700.00 6.10 -3.00
-32.97%
9.15
5.90
5,500 11 0.37 35,000 3,000
9.38%
CIPLA 27-Nov-14 CE 600.00 20.95 -8.20
-28.13%
30.85
20.70
5,500 11 1.50 30,000 500
1.69%
HINDUNILVR 27-Nov-14 CE 800.00 0.35 -0.40
-53.33%
0.55
0.35
5,500 11 0.02 186,500 1,000
0.54%
ABIRLANUVO 27-Nov-14 CE 1,900.00 1.55 -1.20
-43.64%
2.00
1.50
5,500 22 0.09 22,000 -4,250
-16.19%
SUNPHARMA 27-Nov-14 CE 820.00 23.50 -5.20
-18.12%
30.90
22.65
5,500 22 1.45 10,750 -1,750
-14.00%
TATAMOTORS 27-Nov-14 CE 510.00 19.75 -3.10
-13.57%
25.00
19.75
5,500 11 1.22 53,500 -1,000
-1.83%
YESBANK 27-Nov-14 CE 660.00 42.75 -2.70
-5.94%
44.50
36.50
5,500 11 2.28 96,500 -2,500
-2.53%
COLPAL 27-Nov-14 CE 2,100.00 2.25 0.65
40.63%
2.90
0.55
5,250 42 0.09 50,750 -750
-1.46%
JUBLFOOD 27-Nov-14 CE 1,450.00 23.50 -14.50
-38.16%
30.00
21.00
5,250 21 1.33 20,000 500
2.56%
HEROMOTOCO 27-Nov-14 CE 2,950.00 120.80 40.80
51.00%
125.00
105.00
5,125 41 5.71 27,250 -3,750
-12.10%
TCS 24-Dec-14 CE 2,600.00 98.15 16.40
20.06%
100.00
83.50
5,125 41 4.76 9,375 -875
-8.54%
NIFTY 27-Nov-14 CE 7,150.00 1,356.15 -27.45
-1.98%
1,356.50
1,356.15
5,100 204 69.16 125 -5,100
-97.61%
NIFTY 24-Dec-14 CE 7,300.00 1,268.75 28.75
2.32%
1,268.75
1,250.00
5,025 201 63.12 9,600 4,600
92.00%
APOLLOHOSP 27-Nov-14 CE 1,200.00 6.25 -11.00
-63.77%
20.00
5.65
5,000 20 0.49 9,250 2,000
27.59%
ARVIND 24-Dec-14 CE 330.00 3.00 -1.00
-25.00%
3.40
3.00
5,000 5 0.16 3,000 -2,000
-40.00%
ARVIND 27-Nov-14 CE 360.00 0.05 -0.05
-50.00%
0.05
0.05
5,000 5 0.00 45,000 -4,000
-8.16%
BHARATFORG 27-Nov-14 CE 780.00 157.90 14.65
10.23%
159.85
146.25
5,000 20 7.85 16,750 -5,000
-22.99%
BHEL 24-Dec-14 CE 240.00 17.00 3.55
26.39%
17.00
15.80
5,000 5 0.82 16,000 0
0.00%
BPCL 27-Nov-14 CE 780.00 0.15 -0.30
-66.67%
0.20
0.15
5,000 10 0.01 118,500 -4,500
-3.66%
BHARTIARTL 27-Nov-14 CE 440.00 0.15 -0.10
-40.00%
0.20
0.05
5,000 10 0.01 168,000 1,500
0.90%
CANBK 27-Nov-14 CE 450.00 0.10 -0.15
-60.00%
0.15
0.10
5,000 5 0.01 44,000 -5,000
-10.20%
CESC 27-Nov-14 CE 750.00 2.20 -0.35
-13.73%
2.45
1.15
5,000 10 0.11 34,000 2,500
7.94%
DABUR 27-Nov-14 CE 245.00 0.45 0.15
50.00%
0.50
0.40
5,000 5 0.02 28,000 -2,000
-6.67%
DABUR 27-Nov-14 CE 250.00 0.15 -0.10
-40.00%
0.15
0.15
5,000 5 0.01 67,000 -5,000
-6.94%
AMBUJACEM 27-Nov-14 CE 250.00 0.05 -0.10
-66.67%
0.15
0.05
5,000 5 0.00 38,000 -4,000
-9.52%
GODREJIND 24-Dec-14 CE 320.00 1.80 -0.20
-10.00%
2.50
1.80
5,000 5 0.12 2,000 1,000
100.00%
IRB 27-Nov-14 CE 240.00 25.10 -6.90
-21.56%
31.75
25.05
5,000 5 1.43 38,000 -5,000
-11.63%
ITC 27-Nov-14 CE 355.00 19.85 -1.15
-5.48%
20.50
19.85
5,000 5 1.01 43,000 -5,000
-10.42%
JUSTDIAL 27-Nov-14 CE 1,600.00 8.15 -5.75
-41.37%
15.00
8.00
5,000 40 0.53 15,750 -1,500
-8.70%
LICHSGFIN 24-Dec-14 CE 410.00 16.75 -2.70
-13.88%
19.00
16.70
5,000 5 0.87 5,000 1,000
25.00%
M&MFIN 27-Nov-14 CE 290.00 16.10 2.00
14.18%
17.50
14.70
5,000 5 0.80 14,000 -5,000
-26.32%
ADANIPORTS 24-Dec-14 CE 300.00 18.00 1.50
9.09%
18.00
16.35
5,000 5 0.85 11,000 0
0.00%
NIFTY 27-Nov-14 CE 8,850.00 0.10 -0.25
-71.43%
0.10
0.10
5,000 200 0.01 - 0
0.00%
SBIN 24-Dec-14 CE 260.00 50.25 -299.75
-85.64%
50.25
49.90
5,000 4 2.50 12,500 5,000
66.67%
SBIN 27-Nov-14 CE 350.00 0.20 -2.40
-92.31%
0.20
0.20
5,000 4 0.01 2,500 2,500
0.00%
SSLT 24-Dec-14 CE 230.00 17.50 -32.40
-64.93%
19.90
17.50
5,000 5 0.94 1,000 1,000
0.00%
SSLT 24-Dec-14 CE 270.00 2.00 -0.50
-20.00%
2.40
2.00
5,000 5 0.12 24,000 4,000
20.00%
UPL 27-Nov-14 CE 330.00 24.35 4.20
20.84%
25.70
23.00
5,000 5 1.21 25,000 0
0.00%
SKSMICRO 24-Dec-14 CE 400.00 2.60 -0.90
-25.71%
3.65
2.60
5,000 5 0.14 31,000 4,000
14.81%
TITAN 24-Dec-14 CE 370.00 14.35 -0.10
-0.69%
15.25
14.10
5,000 5 0.74 10,000 2,000
25.00%
AXISBANK 24-Dec-14 CE 420.00 62.45 48.70
354.18%
62.75
62.00
5,000 4 3.12 5,000 5,000
0.00%
AXISBANK 24-Dec-14 CE 450.00 36.35 29.05
397.95%
37.00
36.00
5,000 4 1.82 5,000 5,000
0.00%
YESBANK 24-Dec-14 CE 780.00 5.40 0.55
11.34%
5.95
5.40
5,000 10 0.28 5,000 3,500
233.33%
ZEEL 27-Nov-14 CE 340.00 46.25 9.75
26.71%
46.60
45.35
5,000 5 2.31 18,000 -1,000
-5.26%
ZEEL 27-Nov-14 CE 360.00 26.00 6.00
30.00%
26.00
17.55
5,000 5 1.04 30,000 1,000
3.45%
ZEEL 27-Nov-14 CE 410.00 0.60 0.20
50.00%
0.60
0.50
5,000 5 0.03 10,000 -3,000
-23.08%
NIFTY 26-Mar-15 CE 9,000.00 151.60 4.20
2.85%
158.00
148.00
4,900 5 7.38 144,000 -4,800
-3.23%
NIFTY 29-Jan-15 CE 8,900.00 63.25 5.20
8.96%
70.00
58.35
4,800 192 3.08 47,300 825
1.78%
AUROPHARMA 27-Nov-14 CE 1,060.00 58.15 -0.45
-0.77%
67.05
55.90
4,750 19 2.83 229,750 250
0.11%
BANKBARODA 27-Nov-14 CE 1,020.00 29.00 1.50
5.45%
39.40
27.00
4,750 19 1.56 31,000 -3,000
-8.82%
SBIN 24-Dec-14 CE 3,050.00 59.95 -8.45
-12.35%
77.30
59.20
4,750 4 3.23 6,125 0
0.00%
TCS 27-Nov-14 CE 2,500.00 149.15 31.15
26.40%
154.05
131.95
4,625 37 6.58 25,125 -1,875
-6.94%
NIFTY 27-Nov-14 CE 8,250.00 287.10 44.85
18.51%
289.40
252.40
4,600 184 12.65 32,175 -1,550
-4.60%
NIFTY 27-Nov-14 CE 7,300.00 1,231.40 43.65
3.68%
1,233.90
1,204.00
4,575 183 55.71 15,600 -4,150
-21.01%
NIFTY 27-Nov-14 CE 7,200.00 1,330.55 35.25
2.72%
1,333.00
1,302.00
4,550 182 60.12 82,125 -3,900
-4.53%
BIOCON 27-Nov-14 CE 440.00 17.95 -2.50
-12.22%
19.00
15.95
4,500 9 0.77 20,500 0
0.00%
BANKBARODA 27-Nov-14 CE 960.00 81.30 -1.45
-1.75%
91.30
81.30
4,500 18 3.81 67,250 -3,000
-4.27%
RELINFRA 27-Nov-14 CE 580.00 40.50 -8.50
-17.35%
48.35
40.50
4,500 9 2.01 23,000 -2,000
-8.00%
CESC 24-Dec-14 CE 800.00 10.20 1.30
14.61%
10.20
9.25
4,500 9 0.43 15,000 0
0.00%
EICHERMOT 27-Nov-14 CE 15,000.00 101.00 -23.20
-18.68%
170.00
71.00
4,500 36 5.06 7,750 250
3.33%
GAIL 27-Nov-14 CE 550.00 0.20 -0.20
-50.00%
0.30
0.15
4,500 9 0.01 218,000 -3,000
-1.36%
HINDUNILVR 24-Dec-14 CE 750.00 17.00 -7.80
-31.45%
18.00
16.30
4,500 9 0.77 6,000 4,500
300.00%
IGL 27-Nov-14 CE 460.00 0.80 -0.70
-46.67%
1.25
0.70
4,500 9 0.04 62,000 0
0.00%
INDUSINDBK 24-Dec-14 CE 730.00 20.00 2.00
11.11%
24.00
19.30
4,500 9 0.94 4,500 2,500
125.00%
INDUSINDBK 27-Nov-14 CE 710.00 15.05 2.35
18.50%
18.00
15.05
4,500 9 0.71 18,000 -1,000
-5.26%
M&M 27-Nov-14 CE 1,320.00 1.20 -0.60
-33.33%
1.25
1.15
4,500 18 0.06 31,500 -2,750
-8.03%
PNB 24-Dec-14 CE 980.00 46.95 5.95
14.51%
48.50
39.70
4,500 18 2.02 6,500 1,500
30.00%
TATAMOTORS 24-Dec-14 CE 500.00 36.00 -10.50
-22.58%
37.00
35.10
4,500 9 1.62 37,500 4,500
13.64%
BHARATFORG 27-Nov-14 CE 860.00 77.25 21.45
38.44%
85.45
60.75
4,250 17 3.10 24,250 -2,250
-8.49%
BANKBARODA 24-Dec-14 CE 1,060.00 35.20 -0.50
-1.40%
39.50
32.50
4,250 17 1.54 10,000 1,750
21.21%
PNB 24-Dec-14 CE 1,020.00 28.10 3.10
12.40%
30.10
27.00
4,250 17 1.23 6,250 2,750
78.57%
NIFTY 24-Dec-14 CE 6,000.00 2,567.35 35.65
1.41%
2,575.60
2,538.30
4,125 165 105.21 279,400 -1,200
-0.43%
HEXAWARE 24-Dec-14 CE 235.00 5.35 -5.70
-51.58%
5.35
5.35
4,000 2 0.21 4,000 4,000
0.00%
HEXAWARE 27-Nov-14 CE 190.00 31.30 -0.15
-0.48%
31.30
30.60
4,000 2 1.24 52,000 2,000
4.00%
HEXAWARE 27-Nov-14 CE 245.00 0.15 -0.25
-62.50%
0.20
0.15
4,000 2 0.01 34,000 -2,000
-5.56%
ANDHRABANK 24-Dec-14 CE 80.00 7.00 1.35
23.89%
7.00
7.00
4,000 1 0.28 4,000 4,000
0.00%
ALBK 27-Nov-14 CE 140.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 68,000 -4,000
-5.56%
AUROPHARMA 24-Dec-14 CE 1,160.00 33.95 0.20
0.59%
38.10
32.00
4,000 16 1.41 6,250 0
0.00%
AUROPHARMA 27-Nov-14 CE 1,080.00 41.40 -0.60
-1.43%
50.05
38.90
4,000 16 1.79 44,000 0
0.00%
ASIANPAINT 24-Dec-14 CE 700.00 18.00 -2.05
-10.22%
18.00
15.60
4,000 8 0.67 12,000 1,500
14.29%
ASIANPAINT 27-Nov-14 CE 660.00 29.80 -1.35
-4.33%
31.45
24.95
4,000 8 1.16 28,500 0
0.00%
ASIANPAINT 27-Nov-14 CE 670.00 21.40 -1.60
-6.96%
22.90
16.45
4,000 8 0.78 22,500 0
0.00%
APOLLOTYRE 24-Dec-14 CE 200.00 31.00 10.70
52.71%
31.50
31.00
4,000 2 1.25 4,000 4,000
0.00%
BATAINDIA 27-Nov-14 CE 1,300.00 8.65 -7.50
-46.44%
14.00
5.75
4,000 16 0.43 15,000 0
0.00%
CANBK 24-Dec-14 CE 440.00 6.50 0.50
8.33%
6.95
4.85
4,000 4 0.25 5,000 1,000
25.00%
CANBK 27-Nov-14 CE 460.00 0.10 -0.10
-50.00%
0.10
0.10
4,000 4 0.00 37,000 -4,000
-9.76%
COALINDIA 24-Dec-14 CE 370.00 3.35 -0.50
-12.99%
3.55
3.15
4,000 4 0.13 11,000 2,000
22.22%
CENTURYTEX 24-Dec-14 CE 600.00 8.05 -2.45
-23.33%
11.00
8.05
4,000 8 0.38 11,000 2,000
22.22%
DLF 24-Dec-14 CE 165.00 2.85 -13.45
-82.52%
2.85
2.35
4,000 2 0.10 2,000 2,000
0.00%
DLF 27-Nov-14 CE 110.00 36.00 5.20
16.88%
36.00
36.00
4,000 2 1.44 176,000 -2,000
-1.12%
DLF 27-Nov-14 CE 220.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 2 0.00 10,000 -2,000
-16.67%
DABUR 24-Dec-14 CE 240.00 5.60 -1.50
-21.13%
6.15
5.50
4,000 4 0.23 3,000 3,000
0.00%
EXIDEIND 27-Nov-14 CE 175.00 0.10 -0.05
-33.33%
0.10
0.10
4,000 2 0.00 120,000 2,000
1.69%
FEDERALBNK 27-Nov-14 CE 135.00 12.95 -0.15
-1.15%
13.20
12.95
4,000 2 0.52 10,000 -2,000
-16.67%
GODREJIND 24-Dec-14 CE 290.00 9.90 -27.05
-73.21%
10.80
9.80
4,000 4 0.40 4,000 4,000
0.00%
GODREJIND 27-Nov-14 CE 310.00 0.80 0.05
6.67%
0.80
0.15
4,000 4 0.01 52,000 -3,000
-5.45%
HINDALCO 27-Nov-14 CE 145.00 21.85 8.80
67.43%
21.85
21.85
4,000 2 0.87 8,000 -4,000
-33.33%
HDFCBANK 24-Dec-14 CE 930.00 39.70 9.70
32.33%
39.70
27.00
4,000 16 1.29 12,500 -1,750
-12.28%
HDIL 27-Nov-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 528,000 -4,000
-0.75%
HINDUNILVR 27-Nov-14 CE 730.00 22.20 -4.00
-15.27%
22.20
18.40
4,000 8 0.83 71,500 -3,000
-4.03%
HINDPETRO 27-Nov-14 CE 500.00 30.30 -6.50
-17.66%
30.85
27.00
4,000 8 1.19 22,000 -500
-2.22%
HINDZINC 24-Dec-14 CE 175.00 2.50 1.45
138.10%
2.50
1.90
4,000 2 0.09 26,000 0
0.00%
HINDZINC 24-Dec-14 CE 180.00 1.75 -4.40
-71.54%
1.75
1.70
4,000 2 0.07 4,000 4,000
0.00%
INDIACEM 24-Dec-14 CE 90.00 19.00 -8.30
-30.40%
19.00
15.50
4,000 2 0.69 - 0
0.00%
INDIACEM 24-Dec-14 CE 130.00 0.95 -9.35
-90.78%
0.95
0.95
4,000 2 0.04 4,000 4,000
0.00%
INDIACEM 27-Nov-14 CE 95.00 10.00 -4.70
-31.97%
10.05
10.00
4,000 2 0.40 - -4,000
-100.00%
IDBI 24-Dec-14 CE 77.50 1.50 0.05
3.45%
1.50
1.50
4,000 1 0.06 12,000 4,000
50.00%
IDBI 27-Nov-14 CE 65.00 7.10 1.75
32.71%
7.10
7.10
4,000 1 0.28 32,000 0
0.00%
IDFC 24-Dec-14 CE 155.00 9.50 0.50
5.56%
9.50
9.00
4,000 2 0.37 20,000 0
0.00%
IOB 24-Dec-14 CE 57.50 2.70 -0.35
-11.48%
2.70
2.70
4,000 1 0.11 8,000 4,000
100.00%
IOB 27-Nov-14 CE 55.00 2.25 -0.60
-21.05%
2.25
2.25
4,000 1 0.09 132,000 4,000
3.13%
IBREALEST 24-Dec-14 CE 80.00 4.80 1.50
45.45%
4.80
4.80
4,000 1 0.19 4,000 4,000
0.00%
IBREALEST 27-Nov-14 CE 72.50 7.85 -1.75
-18.23%
7.85
7.85
4,000 1 0.31 24,000 0
0.00%
IBREALEST 27-Nov-14 CE 97.50 0.05 -0.15
-75.00%
0.05
0.05
4,000 1 0.00 8,000 0
0.00%
JSWENERGY 27-Nov-14 CE 72.50 14.80 8.85
148.74%
14.80
14.80
4,000 1 0.59 8,000 4,000
100.00%
JSWENERGY 27-Nov-14 CE 75.00 12.45 4.80
62.75%
12.45
12.45
4,000 1 0.50 20,000 4,000
25.00%
JSWENERGY 27-Nov-14 CE 77.50 9.90 4.65
88.57%
9.90
9.90
4,000 1 0.40 24,000 4,000
20.00%
JISLJALEQS 24-Dec-14 CE 100.00 1.10 0.00
0.00%
1.10
1.10
4,000 1 0.04 52,000 0
0.00%
JISLJALEQS 27-Nov-14 CE 80.00 4.40 -0.25
-5.38%
4.40
4.40
4,000 1 0.18 156,000 -4,000
-2.50%
JISLJALEQS 27-Nov-14 CE 105.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 80,000 -4,000
-4.76%
L&TFH 24-Dec-14 CE 77.50 1.75 0.25
16.67%
1.75
1.75
4,000 1 0.07 64,000 0
0.00%
LICHSGFIN 24-Dec-14 CE 450.00 4.55 -1.95
-30.00%
5.05
4.55
4,000 4 0.19 11,000 0
0.00%
LICHSGFIN 27-Nov-14 CE 460.00 0.15 -0.05
-25.00%
0.15
0.15
4,000 4 0.01 48,000 1,000
2.13%
M&MFIN 24-Dec-14 CE 320.00 8.10 0.50
6.58%
9.50
8.00
4,000 4 0.34 16,000 0
0.00%
ADANIPORTS 27-Nov-14 CE 270.00 36.00 4.15
13.03%
36.00
36.00
4,000 4 1.44 30,000 0
0.00%
NMDC 24-Dec-14 CE 155.00 3.20 0.20
6.67%
3.25
3.20
4,000 2 0.13 8,000 2,000
33.33%
NTPC 27-Nov-14 CE 152.50 0.10 -0.05
-33.33%
0.25
0.10
4,000 2 0.01 230,000 -4,000
-1.71%
PETRONET 27-Nov-14 CE 230.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 32,000 -4,000
-11.11%
PTC 24-Dec-14 CE 100.00 6.85 0.55
8.73%
6.85
6.85
4,000 1 0.27 96,000 4,000
4.35%
PTC 24-Dec-14 CE 102.50 5.40 0.50
10.20%
5.40
5.40
4,000 1 0.22 8,000 0
0.00%
PTC 27-Nov-14 CE 90.00 11.30 -0.70
-5.83%
11.30
11.30
4,000 1 0.45 64,000 -4,000
-5.88%
PTC 27-Nov-14 CE 92.50 9.25 1.75
23.33%
9.25
9.25
4,000 1 0.37 16,000 0
0.00%
PTC 27-Nov-14 CE 112.50 0.10 -0.15
-60.00%
0.10
0.10
4,000 1 0.00 24,000 0
0.00%
PTC 27-Nov-14 CE 117.50 0.05 -0.40
-88.89%
0.05
0.05
4,000 1 0.00 - 0
0.00%
RECLTD 24-Dec-14 CE 370.00 7.05 -0.95
-11.88%
10.30
7.05
4,000 4 0.36 10,000 3,000
42.86%
RECLTD 24-Dec-14 CE 380.00 5.30 0.40
8.16%
6.25
5.00
4,000 4 0.22 14,000 4,000
40.00%
RPOWER 24-Dec-14 CE 67.50 5.70 -4.95
-46.48%
5.70
5.70
4,000 1 0.23 4,000 4,000
0.00%
RPOWER 27-Nov-14 CE 90.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 1,292,000 0
0.00%
SAIL 24-Dec-14 CE 75.00 12.00 3.50
41.18%
12.00
12.00
4,000 1 0.48 8,000 4,000
100.00%
SAIL 24-Dec-14 CE 92.50 2.40 0.30
14.29%
2.40
2.40
4,000 1 0.10 12,000 0
0.00%
SAIL 27-Nov-14 CE 105.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 104,000 0
0.00%
SKSMICRO 27-Nov-14 CE 330.00 12.90 -1.90
-12.84%
12.90
11.20
4,000 4 0.47 37,000 -2,000
-5.13%
SUNPHARMA 24-Dec-14 CE 940.00 5.70 0.55
10.68%
6.00
4.25
4,000 16 0.23 15,000 2,750
22.45%
TATACHEM 24-Dec-14 CE 450.00 8.35 -2.15
-20.48%
8.35
6.90
4,000 4 0.32 10,000 4,000
66.67%
TATACHEM 27-Nov-14 CE 400.00 32.60 4.60
16.43%
33.35
27.00
4,000 4 1.24 19,000 -2,000
-9.52%
TITAN 27-Nov-14 CE 440.00 0.05 -0.05
-50.00%
0.10
0.05
4,000 4 0.00 136,000 -4,000
-2.86%
TATAMTRDVR 24-Dec-14 CE 360.00 4.50 1.80
66.67%
4.75
4.00
4,000 4 0.17 22,000 3,000
15.79%
TATAGLOBAL 24-Dec-14 CE 180.00 0.75 -0.60
-44.44%
0.75
0.75
4,000 2 0.03 10,000 4,000
66.67%
TVSMOTOR 24-Dec-14 CE 270.00 1.60 -2.85
-64.04%
1.75
1.55
4,000 4 0.06 5,000 3,000
150.00%
TVSMOTOR 27-Nov-14 CE 290.00 0.05 -0.10
-66.67%
0.10
0.05
4,000 4 0.00 76,000 -4,000
-5.00%
TATACOMM 27-Nov-14 CE 400.00 43.70 3.70
9.25%
43.70
40.00
4,000 4 1.67 40,000 -2,000
-4.76%
NIFTY 29-Jan-15 CE 9,100.00 26.00 -2.70
-9.41%
29.00
24.70
3,775 151 1.03 44,525 3,600
8.80%
BHARATFORG 24-Dec-14 CE 920.00 47.60 6.35
15.39%
47.60
41.95
3,750 15 1.70 5,750 3,500
155.56%
HAVELLS 24-Dec-14 CE 280.00 32.40 12.05
59.21%
32.40
32.35
3,750 3 1.21 1,250 -2,500
-66.67%
LT 27-Nov-14 CE 1,800.00 0.50 0.00
0.00%
0.50
0.15
3,750 15 0.01 142,000 -1,000
-0.70%
M&M 27-Nov-14 CE 1,220.00 33.80 -3.40
-9.14%
36.00
24.75
3,750 15 1.10 3,250 2,000
160.00%
SBIN 24-Dec-14 CE 285.00 27.55 -152.45
-84.69%
27.55
26.80
3,750 3 1.02 2,500 1,250
100.00%
SBIN 27-Nov-14 CE 245.00 64.00 -251.00
-79.68%
64.00
63.50
3,750 3 2.39 37,500 -2,500
-6.25%
SUNPHARMA 27-Nov-14 CE 1,000.00 0.10 -0.10
-50.00%
0.25
0.05
3,750 15 0.00 33,500 -750
-2.19%
TECHM 24-Dec-14 CE 2,650.00 103.80 -1.20
-1.14%
106.80
101.00
3,750 30 3.89 4,875 2,875
143.75%
AXISBANK 27-Nov-14 CE 400.00 81.05 8.65
11.95%
82.00
81.05
3,750 3 3.05 48,750 -1,250
-2.50%
AXISBANK 27-Nov-14 CE 530.00 0.20 0.15
300.00%
0.20
0.20
3,750 3 0.01 77,500 3,750
5.08%
NIFTY 24-Dec-14 CE 8,450.00 190.80 25.60
15.50%
192.80
175.00
3,700 148 6.87 48,275 -150
-0.31%
TECHM 27-Nov-14 CE 2,600.00 66.65 -21.75
-24.60%
91.95
58.00
3,625 29 2.81 28,375 -1,125
-3.81%
BHARATFORG 27-Nov-14 CE 820.00 120.80 16.60
15.93%
120.80
106.65
3,500 14 3.89 22,250 -1,750
-7.29%
BANKBARODA 24-Dec-14 CE 1,100.00 20.20 0.20
1.00%
24.45
19.00
3,500 14 0.73 4,750 1,500
46.15%
RELINFRA 24-Dec-14 CE 600.00 41.00 -6.20
-13.14%
44.50
41.00
3,500 7 1.50 4,500 3,000
200.00%
RELINFRA 24-Dec-14 CE 620.00 29.30 -5.00
-14.58%
32.80
28.00
3,500 7 1.08 5,000 2,500
100.00%
GAIL 27-Nov-14 CE 540.00 0.10 -0.15
-60.00%
0.30
0.10
3,500 7 0.01 79,000 -1,500
-1.86%
HINDUNILVR 24-Dec-14 CE 780.00 6.10 -4.90
-44.55%
7.00
5.85
3,500 7 0.23 7,500 2,500
50.00%
INFY 29-Jan-15 CE 4,400.00 142.00 47.00
49.47%
150.05
128.00
3,500 28 4.78 9,125 2,000
28.07%
MOTHERSUMI 27-Nov-14 CE 470.00 0.55 -0.60
-52.17%
0.95
0.40
3,500 7 0.02 45,500 0
0.00%
RELIANCE 24-Dec-14 CE 960.00 45.65 -8.55
-15.77%
48.05
43.00
3,500 14 1.60 18,250 1,250
7.35%
RANBAXY 24-Dec-14 CE 680.00 8.65 1.30
17.69%
8.65
6.80
3,500 7 0.27 12,500 1,500
13.64%
SBIN 24-Dec-14 CE 2,800.00 194.55 -1.55
-0.79%
205.05
192.00
3,500 3 6.88 30,125 0
0.00%
SRTRANSFIN 27-Nov-14 CE 1,060.00 9.45 -3.60
-27.59%
12.95
5.35
3,500 14 0.29 7,000 -750
-9.68%
TATAMOTORS 24-Dec-14 CE 520.00 23.40 -2.60
-10.00%
24.85
22.70
3,500 7 0.82 31,500 2,500
8.62%
TATASTEEL 24-Dec-14 CE 460.00 31.05 0.05
0.16%
31.05
29.20
3,500 7 1.06 5,500 3,500
175.00%
TATASTEEL 27-Nov-14 CE 440.00 37.50 13.65
57.23%
37.75
34.10
3,500 7 1.27 15,500 -1,500
-8.82%
WIPRO 24-Dec-14 CE 540.00 42.10 1.80
4.47%
42.10
40.30
3,500 7 1.45 5,000 0
0.00%
TCS 24-Dec-14 CE 2,750.00 29.65 8.50
40.19%
31.30
24.70
3,375 27 0.94 7,750 1,375
21.57%
ACC 27-Nov-14 CE 1,550.00 0.05 -0.75
-93.75%
0.10
0.05
3,250 13 0.00 21,000 -2,500
-10.64%
AUROPHARMA 24-Dec-14 CE 1,100.00 63.00 -2.00
-3.08%
65.00
59.25
3,250 13 2.01 11,000 1,750
18.92%
ABIRLANUVO 27-Nov-14 CE 1,850.00 3.00 -3.30
-52.38%
5.00
3.00
3,250 13 0.12 12,000 -1,000
-7.69%
INFY 24-Dec-14 CE 4,350.00 81.90 49.50
152.78%
82.00
65.00
3,250 26 2.45 1,625 -375
-18.75%
PNB 27-Nov-14 CE 1,100.00 0.75 -0.20
-21.05%
3.90
0.75
3,250 13 0.05 1,250 -3,250
-72.22%
ULTRACEMCO 24-Dec-14 CE 2,600.00 48.20 9.20
23.59%
56.65
36.45
3,250 26 1.50 3,500 250
7.69%
BANKNIFTY 24-Dec-14 CE 18,100.00 570.00 121.80
27.18%
570.00
465.80
3,225 129 16.03 4,400 1,875
74.26%
ADANIENT 24-Dec-14 CE 480.00 27.20 1.70
6.67%
27.25
23.90
3,000 6 0.79 7,000 500
7.69%
ARVIND 24-Dec-14 CE 280.00 20.50 -0.65
-3.07%
20.50
18.50
3,000 3 0.59 10,000 3,000
42.86%
BHEL 27-Nov-14 CE 220.00 36.80 8.90
31.90%
37.00
36.80
3,000 3 1.11 42,000 -2,000
-4.55%
CANBK 24-Dec-14 CE 450.00 4.35 0.00
0.00%
4.35
4.00
3,000 3 0.13 43,000 1,000
2.38%
CANBK 27-Nov-14 CE 380.00 21.70 6.20
40.00%
21.90
21.70
3,000 3 0.65 9,000 0
0.00%
CESC 27-Nov-14 CE 780.00 0.35 -0.70
-66.67%
0.35
0.25
3,000 6 0.01 20,000 -1,500
-6.98%
AMBUJACEM 24-Dec-14 CE 220.00 13.90 3.40
32.38%
13.95
13.55
3,000 3 0.41 17,000 1,000
6.25%
AMBUJACEM 24-Dec-14 CE 245.00 2.00 -0.75
-27.27%
2.00
2.00
3,000 3 0.06 3,000 3,000
0.00%
GAIL 27-Nov-14 CE 470.00 9.00 -2.00
-18.18%
12.50
5.40
3,000 6 0.30 17,000 -500
-2.86%
GLENMARK 24-Dec-14 CE 820.00 26.85 0.50
1.90%
27.75
26.80
3,000 6 0.81 4,000 3,000
300.00%
GODREJIND 24-Dec-14 CE 310.00 2.55 -2.00
-43.96%
4.00
2.55
3,000 3 0.10 4,000 1,000
33.33%
HDFC 27-Nov-14 CE 1,080.00 59.65 0.35
0.59%
59.65
51.00
3,000 12 1.63 10,000 0
0.00%
HINDUNILVR 27-Nov-14 CE 740.00 14.25 -3.95
-21.70%
14.25
10.00
3,000 6 0.37 87,000 500
0.58%
INDUSINDBK 27-Nov-14 CE 700.00 25.05 7.05
39.17%
29.00
25.05
3,000 6 0.79 20,000 -1,000
-4.76%
IRB 27-Nov-14 CE 310.00 0.05 -0.05
-50.00%
0.05
0.05
3,000 3 0.00 50,000 -2,000
-3.85%
IOC 24-Dec-14 CE 380.00 3.00 -0.50
-14.29%
3.15
2.90
3,000 3 0.09 29,000 3,000
11.54%
IOC 27-Nov-14 CE 400.00 0.10 -0.10
-50.00%
0.15
0.10
3,000 3 0.00 206,000 -3,000
-1.44%
ITC 24-Dec-14 CE 375.00 8.75 -1.45
-14.22%
9.15
8.75
3,000 3 0.27 18,000 2,000
12.50%
ITC 27-Nov-14 CE 395.00 0.15 -0.10
-40.00%
0.15
0.10
3,000 3 0.00 12,000 -2,000
-14.29%
JUSTDIAL 27-Nov-14 CE 1,550.00 15.30 -13.10
-46.13%
29.00
14.30
3,000 24 0.69 7,125 0
0.00%
JSWSTEEL 24-Dec-14 CE 1,250.00 41.20 11.20
37.33%
44.00
41.15
3,000 12 1.27 2,250 -500
-18.18%
LICHSGFIN 27-Nov-14 CE 380.00 29.30 -7.70
-20.81%
30.00
29.00
3,000 3 0.88 64,000 -1,000
-1.54%
M&M 24-Dec-14 CE 1,280.00 24.90 3.90
18.57%
27.70
24.00
3,000 12 0.77 1,750 1,500
600.00%
MCLEODRUSS 27-Nov-14 CE 260.00 0.85 0.05
6.25%
1.00
0.75
3,000 3 0.03 64,000 1,000
1.59%
MARUTI 27-Nov-14 CE 3,550.00 0.75 -1.55
-67.39%
1.00
0.75
3,000 24 0.03 8,500 -750
-8.11%
NIFTY 26-Mar-15 CE 8,500.00 385.50 14.75
3.98%
392.00
380.00
3,000 3 11.66 243,000 1,400
0.58%
PFC 27-Nov-14 CE 340.00 0.15 -0.10
-40.00%
0.15
0.15
3,000 3 0.00 28,000 -3,000
-9.68%
PNB 27-Nov-14 CE 940.00 51.05 9.05
21.55%
55.00
41.30
3,000 12 1.50 42,250 -1,750
-3.98%
RECLTD 27-Nov-14 CE 290.00 55.35 16.50
42.47%
55.35
55.00
3,000 3 1.65 20,000 -2,000
-9.09%
RELIANCE 24-Dec-14 CE 940.00 57.90 -11.55
-16.63%
59.00
49.50
3,000 12 1.68 3,750 2,750
275.00%
UPL 24-Dec-14 CE 330.00 32.40 -8.75
-21.26%
32.50
32.25
3,000 3 0.97 3,000 3,000
0.00%
UPL 24-Dec-14 CE 390.00 4.45 0.00
0.00%
4.45
4.45
3,000 3 0.13 4,000 3,000
300.00%
UPL 24-Dec-14 CE 410.00 2.05 -12.10
-85.51%
2.05
2.05
3,000 3 0.06 3,000 3,000
0.00%
SKSMICRO 27-Nov-14 CE 400.00 0.10 -0.05
-33.33%
0.30
0.05
3,000 3 0.00 181,000 -1,000
-0.55%
TITAN 27-Nov-14 CE 430.00 0.05 -0.05
-50.00%
0.10
0.05
3,000 3 0.00 188,000 -1,000
-0.53%
TATASTEEL 24-Dec-14 CE 530.00 3.75 0.80
27.12%
4.00
3.50
3,000 6 0.11 14,000 2,000
16.67%
TATASTEEL 27-Nov-14 CE 540.00 0.10 0.00
0.00%
0.15
0.05
3,000 6 0.00 127,500 -1,500
-1.16%
TVSMOTOR 24-Dec-14 CE 260.00 2.90 -1.10
-27.50%
3.00
2.90
3,000 3 0.09 11,000 2,000
22.22%
TVSMOTOR 27-Nov-14 CE 300.00 0.05 -0.10
-66.67%
0.10
0.05
3,000 3 0.00 76,000 -3,000
-3.80%
BANKNIFTY 24-Dec-14 CE 18,400.00 405.60 118.65
41.35%
418.85
333.40
2,950 118 10.95 2,425 1,475
155.26%
BANKNIFTY 27-Nov-14 CE 17,200.00 1,100.30 201.30
22.39%
1,120.95
941.00
2,950 118 30.29 14,650 -2,400
-14.08%
ACC 27-Nov-14 CE 1,520.00 1.00 -0.85
-45.95%
1.60
0.75
2,750 11 0.03 76,500 -1,000
-1.29%
AUROPHARMA 24-Dec-14 CE 1,200.00 24.95 2.30
10.15%
24.95
21.95
2,750 11 0.66 20,750 1,500
7.79%
AUROPHARMA 27-Nov-14 CE 980.00 133.95 -7.05
-5.00%
139.00
132.00
2,750 11 3.71 13,250 -750
-5.36%
AUROPHARMA 27-Nov-14 CE 1,240.00 0.75 -0.20
-21.05%
1.00
0.70
2,750 11 0.02 15,750 -1,500
-8.70%
COLPAL 27-Nov-14 CE 1,950.00 21.15 5.40
34.29%
25.00
14.10
2,750 22 0.56 4,875 625
14.71%
HCLTECH 24-Dec-14 CE 1,640.00 66.30 12.30
22.78%
70.00
60.15
2,750 22 1.84 6,000 1,750
41.18%
JSWSTEEL 24-Dec-14 CE 1,300.00 24.30 9.05
59.34%
24.30
19.00
2,750 11 0.57 3,750 1,500
66.67%
LT 24-Dec-14 CE 1,850.00 7.00 -0.90
-11.39%
8.05
6.00
2,750 11 0.20 3,500 1,500
75.00%
NIFTY 27-Nov-14 CE 7,600.00 932.25 51.60
5.86%
933.00
907.00
2,600 104 23.95 206,800 -850
-0.41%
NIFTY 27-Nov-14 CE 8,150.00 379.45 34.70
10.07%
394.10
359.00
2,600 104 9.74 25,500 -900
-3.41%
ACC 24-Dec-14 CE 1,520.00 15.25 -7.00
-31.46%
17.00
15.05
2,500 10 0.40 2,750 2,500
1,000.00%
AUROPHARMA 24-Dec-14 CE 1,140.00 43.30 2.35
5.74%
44.30
33.55
2,500 10 1.03 7,250 500
7.41%
ASIANPAINT 24-Dec-14 CE 690.00 20.85 -1.20
-5.44%
22.50
20.85
2,500 5 0.55 1,500 1,500
0.00%
BANKBARODA 27-Nov-14 CE 1,120.00 0.60 -0.90
-60.00%
1.00
0.60
2,500 10 0.02 10,750 -500
-4.44%
RELINFRA 27-Nov-14 CE 740.00 0.15 -0.10
-40.00%
0.15
0.10
2,500 5 0.00 40,500 -2,500
-5.81%
CIPLA 27-Nov-14 CE 690.00 0.30 -0.70
-70.00%
0.30
0.30
2,500 5 0.01 33,000 -2,500
-7.04%
CIPLA 27-Nov-14 CE 720.00 0.10 -0.10
-50.00%
0.20
0.10
2,500 5 0.00 39,500 -2,500
-5.95%
CESC 24-Dec-14 CE 700.00 29.00 -1.00
-3.33%
31.00
29.00
2,500 5 0.76 3,500 2,500
250.00%
GLENMARK 24-Dec-14 CE 860.00 14.10 -4.50
-24.19%
18.50
14.10
2,500 5 0.42 10,000 2,000
25.00%
HAVELLS 24-Dec-14 CE 320.00 9.50 -1.25
-11.63%
10.45
9.50
2,500 2 0.25 7,500 2,500
50.00%
MOTHERSUMI 27-Nov-14 CE 480.00 0.20 -0.50
-71.43%
0.70
0.20
2,500 5 0.01 33,000 -2,000
-5.71%
RANBAXY 27-Nov-14 CE 580.00 43.60 4.40
11.22%
45.35
41.35
2,500 5 1.08 12,500 0
0.00%
RANBAXY 27-Nov-14 CE 710.00 0.15 -0.15
-50.00%
0.15
0.05
2,500 5 0.00 19,000 -1,000
-5.00%
SBIN 24-Dec-14 CE 355.00 1.75 -2.05
-53.95%
1.75
1.75
2,500 2 0.04 2,500 2,500
0.00%
TATASTEEL 24-Dec-14 CE 540.00 2.50 1.25
100.00%
2.85
2.50
2,500 5 0.07 7,000 500
7.69%
AXISBANK 24-Dec-14 CE 440.00 45.00 35.95
397.24%
45.25
45.00
2,500 2 1.13 2,500 2,500
0.00%
AXISBANK 24-Dec-14 CE 550.00 1.20 -0.80
-40.00%
1.50
1.20
2,500 2 0.03 3,750 2,500
200.00%
AXISBANK 27-Nov-14 CE 390.00 93.00 24.30
35.37%
93.00
93.00
2,500 2 2.33 8,750 -1,250
-12.50%
WIPRO 27-Nov-14 CE 550.00 31.50 6.50
26.00%
32.50
25.00
2,500 5 0.71 17,000 0
0.00%
BANKNIFTY 27-Nov-14 CE 17,100.00 1,196.50 204.35
20.60%
1,215.90
1,070.05
2,375 95 27.23 8,300 -2,025
-19.61%
HCLTECH 24-Dec-14 CE 1,660.00 58.85 15.85
36.86%
61.70
50.00
2,375 19 1.34 2,125 125
6.25%
MARUTI 27-Nov-14 CE 3,300.00 62.25 -2.35
-3.64%
65.00
55.55
2,375 19 1.46 32,875 -125
-0.38%
NIFTY 27-Nov-14 CE 9,500.00 0.50 0.30
150.00%
0.85
0.20
2,375 95 0.01 25,000 150
0.60%
NIFTY 24-Dec-14 CE 9,200.00 3.40 0.50
17.24%
3.45
3.30
2,300 92 0.08 2,925 2,300
368.00%
AUROPHARMA 27-Nov-14 CE 940.00 174.40 -2.60
-1.47%
180.75
172.10
2,250 9 3.96 14,250 -1,750
-10.94%
BHARATFORG 24-Dec-14 CE 900.00 58.00 7.60
15.08%
58.00
57.85
2,250 9 1.30 2,750 1,500
120.00%
BHARATFORG 24-Dec-14 CE 980.00 28.30 11.05
64.06%
28.45
19.60
2,250 9 0.53 2,250 1,250
125.00%
BANKBARODA 27-Nov-14 CE 920.00 124.80 5.10
4.26%
128.65
123.95
2,250 9 2.83 23,500 -2,000
-7.84%
INFY 24-Dec-14 CE 4,100.00 227.95 74.05
48.12%
228.40
200.00
2,250 18 4.83 1,875 500
36.36%
JUBLFOOD 27-Nov-14 CE 1,550.00 2.20 -6.20
-73.81%
3.50
2.10
2,250 9 0.05 8,750 500
6.06%
JSWSTEEL 27-Nov-14 CE 1,350.00 0.15 -0.35
-70.00%
1.00
0.15
2,250 9 0.01 46,250 -500
-1.07%
LUPIN 27-Nov-14 CE 1,360.00 116.25 5.25
4.73%
123.00
116.25
2,250 9 2.67 14,750 -1,250
-7.81%
LT 24-Dec-14 CE 1,600.00 95.25 -1.75
-1.80%
97.55
89.45
2,250 9 2.14 6,500 1,750
36.84%
LT 27-Nov-14 CE 1,550.00 118.50 7.50
6.76%
118.50
104.70
2,250 9 2.53 109,250 -250
-0.23%
PNB 24-Dec-14 CE 960.00 61.70 5.70
10.18%
61.70
57.00
2,250 9 1.35 2,250 2,000
800.00%
RELIANCE 24-Dec-14 CE 1,080.00 4.00 -1.60
-28.57%
4.20
3.30
2,250 9 0.08 11,250 1,250
12.50%
SIEMENS 24-Dec-14 CE 960.00 36.50 11.65
46.88%
39.00
32.05
2,250 9 0.81 5,000 500
11.11%
TECHM 27-Nov-14 CE 2,500.00 169.00 -8.55
-4.82%
183.90
168.50
2,250 18 3.91 18,875 250
1.34%
DRREDDY 27-Nov-14 CE 3,700.00 4.80 -0.95
-16.52%
5.00
4.80
2,125 17 0.10 23,625 -625
-2.58%
HEXAWARE 24-Dec-14 CE 225.00 10.25 -3.40
-24.91%
10.25
10.25
2,000 1 0.21 2,000 2,000
0.00%
HEXAWARE 24-Dec-14 CE 230.00 8.00 -0.65
-7.51%
8.00
8.00
2,000 1 0.16 4,000 2,000
100.00%
ALBK 24-Dec-14 CE 145.00 0.80 0.00
0.00%
0.80
0.80
2,000 1 0.02 6,000 2,000
50.00%
ALBK 27-Nov-14 CE 105.00 14.40 -0.60
-4.00%
14.40
14.40
2,000 1 0.29 76,000 0
0.00%
ALBK 27-Nov-14 CE 175.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 14,000 -2,000
-12.50%
ADANIENT 27-Nov-14 CE 560.00 0.05 -0.10
-66.67%
0.75
0.05
2,000 4 0.01 54,500 -2,000
-3.54%
ARVIND 27-Nov-14 CE 370.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 2 0.00 21,000 -2,000
-8.70%
ARVIND 27-Nov-14 CE 380.00 0.05 -0.10
-66.67%
0.05
0.05
2,000 2 0.00 11,000 -2,000
-15.38%
AUROPHARMA 24-Dec-14 CE 1,120.00 52.00 -1.10
-2.07%
54.05
42.05
2,000 8 0.99 4,500 500
12.50%
AUROPHARMA 27-Nov-14 CE 1,020.00 96.25 1.10
1.16%
98.15
92.60
2,000 8 1.93 31,250 -1,250
-3.85%
ASIANPAINT 24-Dec-14 CE 720.00 10.30 -4.30
-29.45%
10.35
10.30
2,000 4 0.21 2,000 1,500
300.00%
BHEL 24-Dec-14 CE 300.00 1.25 0.00
0.00%
1.25
1.25
2,000 2 0.03 11,000 2,000
22.22%
BHEL 27-Nov-14 CE 290.00 0.20 0.10
100.00%
0.20
0.20
2,000 2 0.00 153,000 1,000
0.66%
BANKINDIA 24-Dec-14 CE 330.00 1.90 -0.35
-15.56%
1.90
1.90
2,000 2 0.04 3,000 2,000
200.00%
BPCL 24-Dec-14 CE 760.00 12.20 -2.60
-17.57%
13.30
12.20
2,000 4 0.25 3,000 1,500
100.00%
BHARTIARTL 27-Nov-14 CE 380.00 22.35 2.95
15.21%
22.50
20.00
2,000 4 0.42 44,000 -1,000
-2.22%
COALINDIA 27-Nov-14 CE 400.00 0.25 0.15
150.00%
0.30
0.25
2,000 2 0.01 215,000 2,000
0.94%
CAIRN 27-Nov-14 CE 250.00 25.00 3.40
15.74%
25.00
25.00
2,000 2 0.50 2,000 0
0.00%
CAIRN 27-Nov-14 CE 315.00 0.05 -0.20
-80.00%
0.05
0.05
2,000 2 0.00 16,000 -2,000
-11.11%
CENTURYTEX 27-Nov-14 CE 520.00 35.90 1.35
3.91%
35.90
33.45
2,000 4 0.69 21,000 0
0.00%
EXIDEIND 24-Dec-14 CE 180.00 1.25 0.25
25.00%
1.25
1.25
2,000 1 0.03 4,000 2,000
100.00%
AMBUJACEM 24-Dec-14 CE 225.00 9.00 3.50
63.64%
9.00
9.00
2,000 2 0.18 32,000 2,000
6.67%
AMBUJACEM 27-Nov-14 CE 215.00 14.20 8.20
136.67%
14.20
14.05
2,000 2 0.28 4,000 -1,000
-20.00%
GAIL 27-Nov-14 CE 560.00 0.15 -0.05
-25.00%
0.15
0.15
2,000 4 0.00 96,000 -1,500
-1.54%
GRASIM 27-Nov-14 CE 3,600.00 16.50 -7.65
-31.68%
24.80
15.05
2,000 16 0.42 13,625 -875
-6.03%
GLENMARK 27-Nov-14 CE 780.00 23.00 -26.00
-53.06%
36.00
23.00
2,000 4 0.57 11,000 -1,500
-12.00%
HINDALCO 27-Nov-14 CE 185.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 130,000 0
0.00%
HINDALCO 27-Nov-14 CE 190.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 112,000 0
0.00%
HEROMOTOCO 27-Nov-14 CE 3,300.00 1.15 0.15
15.00%
2.00
1.00
2,000 16 0.03 5,500 -1,250
-18.52%
INDIACEM 24-Dec-14 CE 100.00 9.15 -12.50
-57.74%
9.15
9.15
2,000 1 0.18 2,000 2,000
0.00%
INDIACEM 24-Dec-14 CE 125.00 0.85 -0.55
-39.29%
0.85
0.85
2,000 1 0.02 14,000 2,000
16.67%
IDEA 24-Dec-14 CE 160.00 13.45 -7.80
-36.71%
13.45
13.45
2,000 1 0.27 2,000 2,000
0.00%
IDEA 24-Dec-14 CE 175.00 4.70 -1.10
-18.97%
4.70
4.70
2,000 1 0.09 8,000 2,000
33.33%
IDEA 27-Nov-14 CE 140.00 29.00 1.00
3.57%
29.00
29.00
2,000 1 0.58 12,000 0
0.00%
IDEA 27-Nov-14 CE 155.00 13.90 -3.00
-17.75%
13.90
13.90
2,000 1 0.28 24,000 0
0.00%
ICICIBANK 27-Nov-14 CE 1,640.00 132.70 36.85
38.45%
134.00
123.50
2,000 8 2.56 25,750 -1,750
-6.36%
IDFC 27-Nov-14 CE 140.00 17.70 0.25
1.43%
17.70
17.70
2,000 1 0.35 96,000 0
0.00%
IRB 24-Dec-14 CE 300.00 4.30 -0.70
-14.00%
4.30
4.00
2,000 2 0.08 20,000 0
0.00%
ITC 27-Nov-14 CE 365.00 9.85 -1.80
-15.45%
9.85
9.85
2,000 2 0.20 51,000 0
0.00%
JINDALSTEL 27-Nov-14 CE 130.00 20.30 6.70
49.26%
20.30
19.00
2,000 2 0.39 35,000 -1,000
-2.78%
KTKBANK 24-Dec-14 CE 170.00 1.00 0.10
11.11%
1.00
1.00
2,000 1 0.02 4,000 2,000
100.00%
KTKBANK 29-Jan-15 CE 170.00 3.50 3.20
1,066.67%
3.50
3.50
2,000 1 0.07 2,000 0
0.00%
LUPIN 24-Dec-14 CE 1,480.00 49.05 -4.10
-7.71%
52.00
42.85
2,000 8 0.95 750 750
0.00%
LICHSGFIN 24-Dec-14 CE 470.00 2.50 -2.00
-44.44%
2.50
2.00
2,000 2 0.05 3,000 1,000
50.00%
LICHSGFIN 27-Nov-14 CE 350.00 56.00 -4.80
-7.89%
66.60
56.00
2,000 2 1.23 183,000 -1,000
-0.54%
M&MFIN 24-Dec-14 CE 330.00 5.50 0.50
10.00%
5.50
5.45
2,000 2 0.11 3,000 2,000
200.00%
ADANIPORTS 24-Dec-14 CE 330.00 6.35 0.40
6.72%
6.35
6.25
2,000 2 0.13 1,000 0
0.00%
ADANIPORTS 27-Nov-14 CE 340.00 0.15 -0.05
-25.00%
0.15
0.15
2,000 2 0.00 62,000 -2,000
-3.13%
MARUTI 27-Nov-14 CE 3,500.00 1.60 -1.00
-38.46%
2.00
0.80
2,000 16 0.03 48,500 0
0.00%
NIFTY 31-Dec-15 CE 9,500.00 353.20 7.90
2.29%
355.00
350.10
2,000 1 7.06 57,250 250
0.44%
NMDC 24-Dec-14 CE 140.00 9.70 0.20
2.11%
9.70
9.70
2,000 1 0.19 8,000 2,000
33.33%
NMDC 27-Nov-14 CE 185.00 0.10 0.05
100.00%
0.10
0.10
2,000 1 0.00 60,000 -2,000
-3.23%
ORIENTBANK 24-Dec-14 CE 300.00 7.50 -0.45
-5.66%
8.00
7.50
2,000 2 0.16 11,000 1,000
10.00%
ORIENTBANK 24-Dec-14 CE 310.00 4.50 -7.45
-62.34%
4.75
4.50
2,000 2 0.09 2,000 2,000
0.00%
ORIENTBANK 27-Nov-14 CE 320.00 0.10 0.00
0.00%
0.10
0.10
2,000 2 0.00 41,000 -2,000
-4.65%
ONGC 24-Dec-14 CE 360.00 25.70 -5.30
-17.10%
26.00
25.70
2,000 4 0.52 2,500 2,000
400.00%
ONGC 24-Dec-14 CE 440.00 1.50 -1.50
-50.00%
1.60
1.50
2,000 4 0.03 58,000 1,000
1.75%
PFC 27-Nov-14 CE 260.00 43.25 10.35
31.46%
43.25
41.50
2,000 2 0.85 31,000 -2,000
-6.06%
PFC 27-Nov-14 CE 270.00 26.85 -0.65
-2.36%
26.85
26.85
2,000 2 0.54 51,000 -2,000
-3.77%
PETRONET 24-Dec-14 CE 220.00 1.45 -6.45
-81.65%
1.45
1.45
2,000 1 0.03 2,000 2,000
0.00%
PETRONET 27-Nov-14 CE 220.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 212,000 -2,000
-0.93%
RELCAPITAL 27-Nov-14 CE 600.00 0.15 -0.10
-40.00%
0.25
0.15
2,000 4 0.00 53,500 -1,500
-2.73%
RCOM 27-Nov-14 CE 127.50 0.15 -0.05
-25.00%
0.15
0.15
2,000 1 0.00 10,000 2,000
25.00%
SSLT 27-Nov-14 CE 220.00 21.50 -11.75
-35.34%
21.50
21.50
2,000 2 0.43 10,000 0
0.00%
UPL 27-Nov-14 CE 390.00 0.30 -0.10
-25.00%
0.35
0.30
2,000 2 0.01 79,000 -2,000
-2.47%
TATAMOTORS 27-Nov-14 CE 600.00 0.05 -0.15
-75.00%
0.20
0.05
2,000 4 0.00 82,000 -500
-0.61%
TATASTEEL 27-Nov-14 CE 550.00 0.05 -0.10
-66.67%
0.10
0.05
2,000 4 0.00 126,000 -1,500
-1.18%
TATAMTRDVR 24-Dec-14 CE 400.00 1.40 -0.60
-30.00%
1.95
1.40
2,000 2 0.03 3,000 2,000
200.00%
TVSMOTOR 24-Dec-14 CE 220.00 19.00 -5.00
-20.83%
19.00
19.00
2,000 2 0.38 2,000 2,000
0.00%
UNIONBANK 27-Nov-14 CE 260.00 0.10 -0.10
-50.00%
0.10
0.10
2,000 2 0.00 59,000 -2,000
-3.28%
ULTRACEMCO 27-Nov-14 CE 2,650.00 2.90 0.15
5.45%
5.00
1.00
2,000 16 0.06 17,875 -1,500
-7.74%
VOLTAS 24-Dec-14 CE 270.00 18.75 0.00
0.00%
18.85
18.65
2,000 2 0.38 6,000 2,000
50.00%
TATACOMM 24-Dec-14 CE 460.00 12.15 3.10
34.25%
12.75
12.15
2,000 2 0.25 2,000 1,000
100.00%
WIPRO 24-Dec-14 CE 570.00 25.10 5.55
28.39%
25.10
19.00
2,000 4 0.45 5,500 1,500
37.50%
WIPRO 24-Dec-14 CE 610.00 5.50 -18.50
-77.08%
5.50
5.00
2,000 4 0.11 2,000 2,000
0.00%
WIPRO 24-Dec-14 CE 620.00 3.80 1.75
85.37%
4.05
3.80
2,000 4 0.08 1,500 1,000
200.00%
YESBANK 27-Nov-14 CE 640.00 59.50 -5.05
-7.82%
60.50
57.20
2,000 4 1.18 258,500 -500
-0.19%
ZEEL 27-Nov-14 CE 365.00 21.90 4.15
23.38%
21.90
20.55
2,000 2 0.42 5,000 -2,000
-28.57%
BANKNIFTY 24-Dec-14 CE 18,600.00 301.05 85.90
39.93%
318.10
264.50
1,975 79 5.64 3,375 550
19.47%
HEROMOTOCO 24-Dec-14 CE 3,300.00 15.95 2.10
15.16%
18.25
15.00
1,875 15 0.31 1,500 1,375
1,100.00%
NIFTY 24-Dec-14 CE 5,000.00 3,560.65 45.70
1.30%
3,563.00
3,525.20
1,825 73 64.80