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
UNITECH 30-Oct-14 CE 22.50 0.50 0.05
11.11%
0.60
0.40
15,113,000 889 71.03 10,268,000 884,000
9.42%
UNITECH 30-Oct-14 CE 20.00 1.15 0.10
9.52%
1.35
0.85
13,923,000 819 150.37 6,205,000 272,000
4.58%
NIFTY 30-Oct-14 CE 8,100.00 58.00 -6.20
-9.66%
67.75
54.40
8,964,450 179,289 5,392.12 4,923,400 324,400
7.05%
NIFTY 30-Oct-14 CE 8,200.00 30.00 -4.05
-11.89%
36.65
28.00
8,421,350 168,427 2,660.30 5,443,950 -34,950
-0.64%
JPASSOCIAT 30-Oct-14 CE 30.00 1.00 0.05
5.26%
1.00
0.75
7,296,000 912 63.48 7,080,000 8,000
0.11%
NIFTY 30-Oct-14 CE 8,000.00 99.80 -10.00
-9.11%
114.00
96.10
7,226,650 144,533 7,503.43 3,346,300 242,150
7.80%
UNITECH 30-Oct-14 CE 25.00 0.25 0.05
25.00%
0.25
0.15
6,545,000 385 13.74 12,546,000 68,000
0.54%
NIFTY 30-Oct-14 CE 8,300.00 13.95 -2.70
-16.22%
17.65
13.05
5,922,350 118,447 894.87 4,188,050 -71,500
-1.68%
ASHOKLEY 30-Oct-14 CE 45.00 1.00 0.10
11.11%
1.15
0.90
4,312,000 392 43.55 4,257,000 561,000
15.18%
ASHOKLEY 30-Oct-14 CE 42.50 1.85 0.20
12.12%
2.10
1.65
4,180,000 380 79.00 2,387,000 -242,000
-9.21%
IFCI 30-Oct-14 CE 37.50 1.20 -0.05
-4.00%
1.50
1.10
3,483,000 387 43.54 3,078,000 279,000
9.97%
NIFTY 30-Oct-14 CE 8,400.00 5.95 -1.70
-22.22%
7.95
5.65
3,425,850 68,517 228.50 2,602,850 103,600
4.15%
HDIL 30-Oct-14 CE 85.00 3.20 -1.40
-30.43%
4.60
2.95
3,320,000 415 115.54 2,016,000 432,000
27.27%
HDIL 30-Oct-14 CE 90.00 2.00 -0.85
-29.82%
2.90
1.75
3,136,000 392 65.86 2,640,000 160,000
6.45%
GMRINFRA 30-Oct-14 CE 20.00 0.45 -0.15
-25.00%
0.75
0.40
2,870,000 287 15.21 3,620,000 960,000
36.09%
IFCI 30-Oct-14 CE 40.00 0.60 -0.05
-7.69%
0.80
0.55
2,835,000 315 18.14 6,057,000 216,000
3.70%
DLF 30-Oct-14 CE 160.00 3.70 -0.45
-10.84%
4.50
3.45
2,668,000 1,334 104.59 2,200,000 204,000
10.22%
UNITECH 30-Oct-14 CE 27.50 0.10 0.00
0.00%
0.15
0.10
2,516,000 148 2.52 4,964,000 612,000
14.06%
ASHOKLEY 30-Oct-14 CE 47.50 0.50 0.05
11.11%
0.60
0.45
2,420,000 220 12.58 2,585,000 154,000
6.33%
UNITECH 30-Oct-14 CE 30.00 0.05 -0.05
-50.00%
0.10
0.05
1,887,000 111 0.94 2,822,000 -425,000
-13.09%
ASHOKLEY 30-Oct-14 CE 50.00 0.25 0.00
0.00%
0.35
0.25
1,804,000 164 5.59 2,915,000 33,000
1.15%
JPASSOCIAT 30-Oct-14 CE 27.50 1.80 0.05
2.86%
1.85
1.40
1,776,000 222 28.59 1,904,000 56,000
3.03%
SAIL 30-Oct-14 CE 70.00 2.45 0.05
2.08%
2.55
1.25
1,764,000 441 30.87 1,156,000 168,000
17.00%
RCOM 30-Oct-14 CE 100.00 3.20 -1.35
-29.67%
5.10
3.10
1,702,000 851 62.80 3,852,000 306,000
8.63%
ASHOKLEY 30-Oct-14 CE 40.00 3.20 0.40
14.29%
3.60
3.00
1,650,000 150 54.45 3,091,000 44,000
1.44%
IDFC 30-Oct-14 CE 140.00 2.95 -0.70
-19.18%
4.25
2.70
1,582,000 791 53.00 1,428,000 390,000
37.57%
JPASSOCIAT 30-Oct-14 CE 35.00 0.25 0.00
0.00%
0.30
0.20
1,576,000 197 3.62 8,312,000 -88,000
-1.05%
DLF 30-Oct-14 CE 170.00 1.65 -0.35
-17.50%
2.10
1.65
1,528,000 764 28.12 2,230,000 144,000
6.90%
TATASTEEL 30-Oct-14 CE 480.00 5.40 -3.00
-35.71%
7.60
5.25
1,493,000 1,493 90.03 908,000 254,000
38.84%
APOLLOTYRE 30-Oct-14 CE 210.00 5.25 -2.90
-35.58%
8.55
4.95
1,440,000 720 92.16 854,000 148,000
20.96%
TATASTEEL 30-Oct-14 CE 460.00 11.20 -5.00
-30.86%
15.10
10.60
1,437,000 1,437 174.45 505,000 293,000
138.21%
RPOWER 30-Oct-14 CE 75.00 1.30 -0.20
-13.33%
1.65
1.15
1,384,000 346 19.51 2,760,000 160,000
6.15%
IDFC 30-Oct-14 CE 145.00 1.60 -0.50
-23.81%
2.40
1.50
1,328,000 664 24.70 1,418,000 54,000
3.96%
HINDALCO 30-Oct-14 CE 160.00 4.95 -0.85
-14.66%
6.40
4.20
1,284,000 642 67.54 1,154,000 238,000
25.98%
IDFC 30-Oct-14 CE 150.00 0.90 -0.25
-21.74%
1.30
0.85
1,260,000 630 13.36 2,598,000 186,000
7.71%
IFCI 30-Oct-14 CE 42.50 0.30 -0.05
-14.29%
0.45
0.25
1,260,000 140 4.28 1,818,000 162,000
9.78%
HDIL 30-Oct-14 CE 100.00 0.70 -0.30
-30.00%
1.00
0.60
1,200,000 150 8.88 3,040,000 24,000
0.80%
IBREALEST 30-Oct-14 CE 75.00 1.35 0.00
0.00%
1.70
1.00
1,160,000 290 14.96 732,000 -132,000
-15.28%
HDIL 30-Oct-14 CE 95.00 1.05 -0.65
-38.24%
1.70
1.00
1,152,000 144 14.63 1,776,000 176,000
11.00%
BHEL 30-Oct-14 CE 210.00 3.55 -0.80
-18.39%
4.45
3.45
1,122,000 561 43.08 1,110,000 102,000
10.12%
IFCI 30-Oct-14 CE 35.00 2.25 -0.05
-2.17%
2.70
2.15
1,116,000 124 27.12 1,881,000 126,000
7.18%
JPPOWER 30-Oct-14 CE 12.50 0.60 -0.35
-36.84%
0.80
0.60
1,095,000 73 7.67 1,875,000 525,000
38.89%
TATASTEEL 30-Oct-14 CE 500.00 2.60 -1.35
-34.18%
3.65
2.55
1,095,000 1,095 32.19 1,654,000 165,000
11.08%
AXISBANK 30-Oct-14 CE 380.00 11.60 0.40
3.57%
13.65
9.60
1,050,000 840 122.33 398,750 115,000
40.53%
NIFTY 30-Oct-14 CE 9,000.00 0.60 -0.20
-25.00%
0.75
0.60
1,011,300 20,226 6.88 837,500 24,900
3.06%
HDIL 30-Oct-14 CE 80.00 5.40 -1.75
-24.48%
6.95
4.90
1,008,000 126 55.04 752,000 176,000
30.56%
JPASSOCIAT 30-Oct-14 CE 25.00 3.20 0.20
6.67%
3.20
2.50
1,000,000 125 28.60 1,376,000 -8,000
-0.58%
APOLLOTYRE 30-Oct-14 CE 220.00 3.10 -2.10
-40.38%
5.40
3.05
972,000 486 37.71 1,156,000 128,000
12.45%
NIFTY 30-Oct-14 CE 7,900.00 157.00 -13.95
-8.16%
179.30
152.00
963,900 19,278 1,563.54 1,092,250 81,150
8.03%
IBREALEST 30-Oct-14 CE 70.00 2.90 0.05
1.75%
3.15
2.30
952,000 238 25.61 492,000 220,000
80.88%
GMRINFRA 30-Oct-14 CE 22.50 0.20 -0.05
-20.00%
0.25
0.20
950,000 95 2.00 1,790,000 110,000
6.55%
UNIONBANK 30-Oct-14 CE 200.00 5.85 -0.05
-0.85%
6.60
4.45
948,000 474 51.95 674,000 84,000
14.24%
TATAMOTORS 30-Oct-14 CE 520.00 10.70 -0.10
-0.93%
11.75
8.80
940,000 940 100.96 759,000 91,000
13.62%
JPPOWER 30-Oct-14 CE 15.00 0.20 -0.10
-33.33%
0.30
0.20
930,000 62 2.05 4,215,000 180,000
4.46%
SAIL 30-Oct-14 CE 75.00 1.05 -0.05
-4.55%
1.15
0.60
912,000 228 7.20 1,500,000 144,000
10.62%
RPOWER 30-Oct-14 CE 80.00 0.60 -0.10
-14.29%
0.75
0.55
896,000 224 5.47 2,444,000 76,000
3.21%
NIFTY 30-Oct-14 CE 8,500.00 2.75 -0.80
-22.54%
3.75
2.55
882,650 17,653 26.83 2,575,900 111,650
4.53%
VOLTAS 30-Oct-14 CE 250.00 8.80 0.20
2.33%
10.00
7.55
844,000 422 77.56 444,000 164,000
58.57%
RELIANCE 30-Oct-14 CE 960.00 12.50 -6.80
-35.23%
19.05
12.25
836,250 3,345 122.01 1,095,500 96,750
9.69%
DLF 30-Oct-14 CE 180.00 0.80 -0.20
-20.00%
1.00
0.80
826,000 413 7.35 1,998,000 82,000
4.28%
RCOM 30-Oct-14 CE 110.00 1.00 -0.60
-37.50%
1.90
0.95
820,000 410 9.59 1,660,000 146,000
9.64%
UNITECH 30-Oct-14 CE 17.50 2.35 0.10
4.44%
2.70
1.95
816,000 48 19.26 1,479,000 306,000
26.09%
HEXAWARE 30-Oct-14 CE 210.00 8.55 0.50
6.21%
9.85
7.25
812,000 406 71.37 328,000 40,000
13.89%
DLF 30-Oct-14 CE 150.00 7.60 -0.75
-8.98%
8.95
7.15
808,000 404 64.48 446,000 114,000
34.34%
IRB 30-Oct-14 CE 240.00 5.80 -2.10
-26.58%
7.80
5.60
792,000 198 50.21 708,000 132,000
22.92%
GMRINFRA 30-Oct-14 CE 17.50 1.40 -0.10
-6.67%
1.70
1.25
780,000 78 10.92 780,000 90,000
13.04%
NHPC 30-Oct-14 CE 20.00 0.40 -0.10
-20.00%
0.50
0.35
768,000 64 3.07 3,708,000 192,000
5.46%
CROMPGREAV 30-Oct-14 CE 210.00 6.35 -0.85
-11.81%
8.00
6.15
764,000 382 53.56 992,000 76,000
8.30%
RPOWER 30-Oct-14 CE 70.00 3.05 -0.35
-10.29%
3.60
2.65
760,000 190 22.80 876,000 316,000
56.43%
ARVIND 30-Oct-14 CE 300.00 12.85 -0.90
-6.55%
14.90
11.75
756,000 378 101.30 458,000 44,000
10.63%
JINDALSTEL 30-Oct-14 CE 180.00 6.30 -1.85
-22.70%
8.70
5.20
755,000 755 49.45 620,000 112,000
22.05%
IDEA 30-Oct-14 CE 170.00 4.55 -0.05
-1.09%
6.85
4.55
746,000 373 42.60 398,000 54,000
15.70%
ALBK 30-Oct-14 CE 110.00 1.25 -0.70
-35.90%
1.90
1.25
736,000 184 11.41 848,000 96,000
12.77%
BHEL 30-Oct-14 CE 220.00 1.95 -0.50
-20.41%
2.40
1.80
732,000 366 15.01 1,364,000 106,000
8.43%
APOLLOTYRE 30-Oct-14 CE 200.00 8.60 -4.35
-33.59%
12.65
8.45
728,000 364 71.34 648,000 176,000
37.29%
AXISBANK 30-Oct-14 CE 400.00 5.15 0.25
5.10%
6.00
3.90
727,500 582 37.18 1,207,500 -3,750
-0.31%
RCOM 30-Oct-14 CE 105.00 1.75 -0.90
-33.96%
3.00
1.65
718,000 359 14.36 1,654,000 84,000
5.35%
ALBK 30-Oct-14 CE 105.00 2.30 -1.00
-30.30%
3.20
2.30
696,000 174 18.51 472,000 64,000
15.69%
BANKNIFTY 30-Oct-14 CE 16,000.00 78.00 -30.80
-28.31%
100.00
76.30
693,500 27,740 605.70 537,300 25,850
5.05%
BHEL 30-Oct-14 CE 200.00 6.75 -0.85
-11.18%
8.00
6.35
692,000 346 49.06 602,000 114,000
23.36%
IDFC 30-Oct-14 CE 135.00 5.05 -1.05
-17.21%
7.00
4.40
684,000 342 37.00 510,000 398,000
355.36%
INDIACEM 30-Oct-14 CE 120.00 3.50 0.00
0.00%
4.50
3.00
676,000 169 25.69 696,000 16,000
2.35%
RELIANCE 30-Oct-14 CE 940.00 20.00 -9.00
-31.03%
28.00
19.40
675,000 2,700 153.16 615,000 78,500
14.63%
NIFTY 30-Oct-14 CE 8,800.00 0.75 -0.10
-11.76%
0.85
0.75
664,350 13,287 5.38 249,650 -2,750
-1.09%
IRB 30-Oct-14 CE 230.00 9.55 -2.65
-21.72%
12.40
9.40
656,000 164 67.37 332,000 56,000
20.29%
TATAGLOBAL 30-Oct-14 CE 170.00 2.15 -0.70
-24.56%
3.50
2.15
642,000 321 17.59 1,158,000 188,000
19.38%
BANKINDIA 30-Oct-14 CE 240.00 8.80 -0.20
-2.22%
11.00
6.70
638,000 638 57.68 222,000 82,000
58.57%
NTPC 30-Oct-14 CE 140.00 3.45 0.00
0.00%
4.10
3.00
628,000 314 22.98 1,166,000 72,000
6.58%
SAIL 30-Oct-14 CE 80.00 0.55 0.00
0.00%
0.55
0.30
616,000 154 2.34 1,200,000 44,000
3.81%
UNIONBANK 30-Oct-14 CE 210.00 3.25 -0.20
-5.80%
3.75
2.35
612,000 306 17.87 710,000 144,000
25.44%
ARVIND 30-Oct-14 CE 310.00 8.70 -1.25
-12.56%
10.60
8.25
610,000 305 57.40 444,000 0
0.00%
BANKINDIA 30-Oct-14 CE 250.00 5.50 -0.20
-3.51%
6.95
4.05
610,000 610 33.49 437,000 7,000
1.63%
ADANIPOWER 30-Oct-14 CE 47.50 0.70 -0.05
-6.67%
0.75
0.65
600,000 75 4.08 1,440,000 288,000
25.00%
JINDALSTEL 30-Oct-14 CE 170.00 9.90 -2.85
-22.35%
12.85
8.50
571,000 571 58.93 274,000 105,000
62.13%
AXISBANK 30-Oct-14 CE 390.00 7.70 0.30
4.05%
9.10
6.15
556,250 445 43.22 693,750 57,500
9.04%
TATAPOWER 30-Oct-14 CE 85.00 1.60 -0.75
-31.91%
2.25
1.35
556,000 139 9.45 788,000 240,000
43.80%
L&TFH 30-Oct-14 CE 75.00 0.30 -0.20
-40.00%
0.65
0.25
552,000 138 1.77 1,528,000 168,000
12.35%
CROMPGREAV 30-Oct-14 CE 220.00 3.65 -0.65
-15.12%
4.90
3.55
524,000 262 21.80 962,000 80,000
9.07%
IRB 30-Oct-14 CE 250.00 3.40 -1.60
-32.00%
4.60
3.20
524,000 131 19.65 624,000 80,000
14.71%
TATAPOWER 30-Oct-14 CE 90.00 0.60 -0.35
-36.84%
0.85
0.55
520,000 130 3.38 1,264,000 192,000
17.91%
ARVIND 30-Oct-14 CE 320.00 6.20 -0.85
-12.06%
7.55
5.75
514,000 257 33.26 642,000 80,000
14.23%
ONGC 30-Oct-14 CE 420.00 7.20 -1.75
-19.55%
9.85
6.90
511,000 511 39.96 723,000 160,000
28.42%
TATAMOTORS 30-Oct-14 CE 510.00 14.80 0.30
2.07%
15.90
12.30
506,000 506 73.42 334,000 44,000
15.17%
GMRINFRA 30-Oct-14 CE 25.00 0.10 -0.05
-33.33%
0.15
0.10
490,000 49 0.49 1,000,000 -140,000
-12.28%
TATASTEEL 30-Oct-14 CE 470.00 7.85 -4.25
-35.12%
10.85
7.50
483,000 483 41.88 261,000 63,000
31.82%
INFY 30-Oct-14 CE 4,000.00 60.00 21.00
53.85%
65.70
41.95
482,875 3,863 264.08 372,125 101,500
37.51%
RELIANCE 30-Oct-14 CE 1,000.00 5.15 -3.10
-37.58%
8.05
5.10
482,500 1,930 29.14 1,405,250 11,750
0.84%
JINDALSTEL 30-Oct-14 CE 200.00 2.40 -0.75
-23.81%
3.45
1.85
480,000 480 11.90 959,000 43,000
4.69%
HINDALCO 30-Oct-14 CE 180.00 0.95 -0.20
-17.39%
1.25
0.80
476,000 238 4.62 598,000 134,000
28.88%
HINDALCO 30-Oct-14 CE 170.00 2.15 -0.50
-18.87%
2.90
1.90
474,000 237 10.95 896,000 66,000
7.95%
SSLT 30-Oct-14 CE 280.00 5.80 -0.15
-2.52%
7.90
5.40
466,000 233 29.40 478,000 52,000
12.21%
NTPC 30-Oct-14 CE 145.00 1.70 0.00
0.00%
2.10
1.45
460,000 230 8.46 738,000 82,000
12.50%
RELCAPITAL 30-Oct-14 CE 500.00 5.60 -0.55
-8.94%
7.25
5.10
459,000 459 28.46 400,000 14,000
3.63%
ADANIPOWER 30-Oct-14 CE 45.00 1.25 -0.15
-10.71%
1.55
1.25
456,000 57 6.38 1,192,000 104,000
9.56%
HEXAWARE 30-Oct-14 CE 220.00 5.30 0.05
0.95%
6.45
4.35
454,000 227 25.42 196,000 26,000
15.29%
IDBI 30-Oct-14 CE 65.00 1.45 -0.15
-9.38%
1.80
1.30
452,000 113 7.05 776,000 60,000
8.38%
SBIN 30-Oct-14 CE 2,500.00 40.95 -11.25
-21.55%
54.30
39.35
439,375 3,515 197.81 303,875 53,250
21.25%
NTPC 30-Oct-14 CE 150.00 0.80 -0.05
-5.88%
1.00
0.70
438,000 219 3.85 1,180,000 86,000
7.86%
LT 30-Oct-14 CE 1,500.00 29.00 -4.20
-12.65%
35.25
27.30
425,750 1,703 131.00 430,000 65,000
17.81%
ICICIBANK 30-Oct-14 CE 1,500.00 18.10 -2.70
-12.98%
21.75
16.55
419,250 1,677 78.27 592,500 8,750
1.50%
RELCAPITAL 30-Oct-14 CE 480.00 10.45 -0.40
-3.69%
12.50
9.05
418,000 418 45.60 380,000 30,000
8.57%
ALBK 30-Oct-14 CE 100.00 4.10 -1.15
-21.90%
5.10
4.00
416,000 104 18.47 380,000 24,000
6.74%
MCDOWELL-N 30-Oct-14 CE 2,500.00 0.15 -5.60
-97.39%
6.00
0.05
415,375 0 3.49 279,000 0
0.00%
NIFTY 30-Oct-14 CE 8,050.00 77.30 -8.15
-9.54%
94.45
73.40
411,250 8,225 329.95 249,750 53,100
27.00%
IDFC 30-Oct-14 CE 160.00 0.30 -0.15
-33.33%
0.45
0.30
402,000 201 1.41 956,000 108,000
12.74%
TATAGLOBAL 30-Oct-14 CE 165.00 3.55 -0.75
-17.44%
5.25
3.50
402,000 201 17.21 754,000 28,000
3.86%
INDIACEM 30-Oct-14 CE 125.00 2.20 -0.05
-2.22%
3.00
2.05
400,000 100 10.04 424,000 92,000
27.71%
HINDALCO 30-Oct-14 CE 165.00 3.35 -0.65
-16.25%
4.25
2.85
392,000 196 13.88 388,000 16,000
4.30%
RELIANCE 30-Oct-14 CE 980.00 8.00 -4.35
-35.22%
12.00
7.70
383,500 1,534 35.47 849,250 106,750
14.38%
BHEL 30-Oct-14 CE 230.00 1.05 -0.30
-22.22%
1.30
1.00
378,000 189 4.31 1,246,000 76,000
6.50%
SBIN 30-Oct-14 CE 2,600.00 17.20 -6.25
-26.65%
24.70
16.80
377,750 3,022 74.04 328,750 15,875
5.07%
WIPRO 30-Oct-14 CE 600.00 30.60 9.65
46.06%
32.00
22.20
377,500 755 108.42 148,000 -83,000
-35.93%
NIFTY 30-Oct-14 CE 8,250.00 19.95 -4.05
-16.88%
27.00
18.75
373,450 7,469 78.95 338,300 102,800
43.65%
L&TFH 30-Oct-14 CE 70.00 0.80 -0.25
-23.81%
1.15
0.75
368,000 92 3.31 1,656,000 112,000
7.25%
UNIONBANK 30-Oct-14 CE 190.00 10.10 0.35
3.59%
11.25
7.80
364,000 182 34.51 140,000 20,000
16.67%
HINDPETRO 30-Oct-14 CE 500.00 13.35 0.30
2.30%
16.95
11.30
362,000 362 49.88 317,000 91,000
40.27%
UCOBANK 30-Oct-14 CE 90.00 1.10 -0.05
-4.35%
1.40
0.90
360,000 90 4.28 448,000 56,000
14.29%
BANKNIFTY 30-Oct-14 CE 16,500.00 24.50 -10.90
-30.79%
32.20
23.20
356,825 14,273 98.91 374,725 11,800
3.25%
ANDHRABANK 30-Oct-14 CE 70.00 1.50 -0.45
-23.08%
1.90
1.45
356,000 89 5.77 572,000 4,000
0.70%
JINDALSTEL 30-Oct-14 CE 190.00 3.90 -1.35
-25.71%
5.50
3.10
356,000 356 14.20 356,000 -21,000
-5.57%
IDFC 30-Oct-14 CE 155.00 0.50 -0.20
-28.57%
0.75
0.45
348,000 174 1.91 584,000 94,000
19.18%
NHPC 30-Oct-14 CE 22.50 0.15 -0.05
-25.00%
0.20
0.10
348,000 29 0.45 4,584,000 168,000
3.80%
WIPRO 30-Oct-14 CE 620.00 19.80 7.05
55.29%
21.20
14.20
339,000 678 65.29 100,500 44,500
79.46%
ICICIBANK 30-Oct-14 CE 1,450.00 35.50 -4.40
-11.03%
40.95
33.00
336,250 1,345 123.07 156,500 34,000
27.76%
ADANIPOWER 30-Oct-14 CE 50.00 0.30 -0.10
-25.00%
0.45
0.30
336,000 42 1.24 2,152,000 -16,000
-0.74%
JPASSOCIAT 30-Oct-14 CE 32.50 0.50 -0.05
-9.09%
0.50
0.40
336,000 42 1.48 928,000 -16,000
-1.69%
TATAMOTORS 30-Oct-14 CE 530.00 7.60 -0.25
-3.18%
8.55
6.40
336,000 336 25.80 340,000 39,000
12.96%
TATASTEEL 30-Oct-14 CE 520.00 1.25 -0.65
-34.21%
1.80
1.25
334,000 334 4.74 818,000 52,000
6.79%
APOLLOTYRE 30-Oct-14 CE 230.00 1.95 -1.30
-40.00%
3.10
1.85
328,000 164 7.58 458,000 56,000
13.93%
NIFTY 30-Oct-14 CE 8,150.00 42.00 -5.50
-11.58%
50.50
39.65
324,450 6,489 142.60 344,150 46,100
15.47%
SYNDIBANK 30-Oct-14 CE 120.00 1.70 -0.25
-12.82%
2.10
1.60
324,000 81 5.90 524,000 -52,000
-9.03%
PETRONET 30-Oct-14 CE 200.00 3.10 0.35
12.73%
4.10
2.65
320,000 160 10.98 210,000 32,000
17.98%
VOLTAS 30-Oct-14 CE 260.00 5.55 -0.05
-0.89%
6.50
4.70
320,000 160 18.50 292,000 20,000
7.35%
TATAMOTORS 30-Oct-14 CE 540.00 5.30 -0.35
-6.19%
6.20
4.45
319,000 319 17.45 582,000 18,000
3.19%
CROMPGREAV 30-Oct-14 CE 200.00 10.30 -0.95
-8.44%
12.50
10.00
316,000 158 35.30 212,000 -2,000
-0.93%
LICHSGFIN 30-Oct-14 CE 340.00 4.30 -1.15
-21.10%
6.55
4.10
312,000 312 15.41 258,000 58,000
29.00%
RPOWER 30-Oct-14 CE 90.00 0.10 -0.10
-50.00%
0.20
0.10
312,000 78 0.47 912,000 -136,000
-12.98%
POWERGRID 30-Oct-14 CE 140.00 2.25 0.40
21.62%
2.65
1.80
310,000 155 7.22 804,000 2,000
0.25%
UCOBANK 30-Oct-14 CE 85.00 2.45 0.20
8.89%
2.75
1.85
308,000 77 7.30 324,000 56,000
20.90%
ALBK 30-Oct-14 CE 115.00 0.80 -0.40
-33.33%
1.10
0.80
300,000 75 2.64 720,000 24,000
3.45%
IDBI 30-Oct-14 CE 60.00 3.20 -0.45
-12.33%
4.00
3.00
300,000 75 10.23 480,000 56,000
13.21%
TATAGLOBAL 30-Oct-14 CE 180.00 1.00 -0.40
-28.57%
1.70
1.00
300,000 150 4.08 840,000 72,000
9.38%
SBIN 30-Oct-14 CE 2,450.00 60.00 -14.10
-19.03%
77.00
57.70
296,375 2,371 194.16 114,375 36,625
47.11%
ARVIND 30-Oct-14 CE 330.00 4.35 -0.65
-13.00%
5.20
4.00
294,000 147 13.29 516,000 84,000
19.44%
L&TFH 30-Oct-14 CE 72.50 0.50 -0.20
-28.57%
0.65
0.45
292,000 73 1.49 676,000 144,000
27.07%
RPOWER 30-Oct-14 CE 85.00 0.30 -0.05
-14.29%
0.35
0.25
288,000 72 0.86 852,000 64,000
8.12%
JINDALSTEL 30-Oct-14 CE 220.00 1.10 -0.20
-15.38%
1.40
0.80
284,000 284 3.35 440,000 -57,000
-11.47%
SYNDIBANK 30-Oct-14 CE 110.00 4.90 -0.30
-5.77%
5.70
4.60
284,000 71 14.03 276,000 32,000
13.11%
SYNDIBANK 30-Oct-14 CE 125.00 1.00 -0.20
-16.67%
1.30
0.95
284,000 71 3.12 300,000 92,000
44.23%
SSLT 30-Oct-14 CE 300.00 1.70 0.10
6.25%
2.50
1.45
284,000 142 5.11 330,000 24,000
7.84%
JISLJALEQS 30-Oct-14 CE 90.00 1.45 -0.30
-17.14%
2.30
1.30
280,000 70 4.42 784,000 72,000
10.11%
IDEA 30-Oct-14 CE 175.00 2.90 0.10
3.57%
4.60
2.90
278,000 139 10.23 244,000 20,000
8.93%
IBREALEST 30-Oct-14 CE 80.00 0.65 0.05
8.33%
0.75
0.45
276,000 69 1.66 960,000 32,000
3.45%
RPOWER 30-Oct-14 CE 72.50 2.15 -0.10
-4.44%
2.45
1.80
276,000 69 5.74 416,000 84,000
25.30%
INFY 30-Oct-14 CE 3,900.00 94.00 26.25
38.75%
103.95
70.00
275,750 2,206 242.44 202,500 23,000
12.81%
TCS 30-Oct-14 CE 2,800.00 70.95 13.25
22.96%
82.20
56.60
275,375 2,203 204.27 88,625 -6,750
-7.08%
ITC 30-Oct-14 CE 380.00 4.00 -1.40
-25.93%
6.10
3.75
273,000 273 11.74 648,000 125,000
23.90%
JPASSOCIAT 30-Oct-14 CE 40.00 0.15 0.00
0.00%
0.15
0.10
272,000 34 0.30 3,872,000 8,000
0.21%
POWERGRID 30-Oct-14 CE 145.00 0.90 0.10
12.50%
1.25
0.80
272,000 136 2.72 422,000 44,000
11.64%
AXISBANK 30-Oct-14 CE 420.00 2.25 0.15
7.14%
2.60
1.65
267,500 214 5.70 526,250 13,750
2.68%
COALINDIA 30-Oct-14 CE 360.00 5.05 0.25
5.21%
5.70
4.70
265,000 265 13.62 550,000 -71,000
-11.43%
RCOM 30-Oct-14 CE 120.00 0.40 -0.20
-33.33%
0.65
0.35
264,000 132 1.11 846,000 100,000
13.40%
TVSMOTOR 30-Oct-14 CE 240.00 8.00 0.65
8.84%
9.40
6.90
264,000 132 21.99 356,000 50,000
16.34%
ALBK 30-Oct-14 CE 120.00 0.50 -0.30
-37.50%
0.70
0.50
260,000 65 1.46 736,000 92,000
14.29%
AUROPHARMA 30-Oct-14 CE 1,000.00 28.40 -3.90
-12.07%
34.25
23.65
260,000 520 73.66 180,500 18,000
11.08%
DLF 30-Oct-14 CE 155.00 5.30 -0.65
-10.92%
6.30
5.15
260,000 130 14.69 158,000 78,000
97.50%
AXISBANK 30-Oct-14 CE 410.00 3.35 0.20
6.35%
3.85
2.55
258,750 207 8.54 533,750 7,500
1.43%
RCOM 30-Oct-14 CE 95.00 5.60 -1.40
-20.00%
7.90
5.30
258,000 129 14.94 410,000 22,000
5.67%
RELIANCE 30-Oct-14 CE 1,020.00 3.45 -1.90
-35.51%
5.35
3.45
257,000 1,028 10.23 463,000 -10,750
-2.27%
TATASTEEL 30-Oct-14 CE 490.00 3.55 -2.25
-38.79%
5.30
3.55
253,000 253 10.58 226,000 84,000
59.15%
HEXAWARE 30-Oct-14 CE 200.00 13.00 0.80
6.56%
14.90
12.00
250,000 125 33.15 128,000 4,000
3.23%
ARVIND 30-Oct-14 CE 340.00 3.00 -0.55
-15.49%
3.65
2.70
250,000 125 7.88 412,000 36,000
9.57%
BANKINDIA 30-Oct-14 CE 260.00 3.25 -0.25
-7.14%
4.25
2.40
250,000 250 8.10 447,000 37,000
9.02%
SAIL 30-Oct-14 CE 65.00 5.20 0.15
2.97%
5.20
3.00
248,000 62 9.03 160,000 80,000
100.00%
TATASTEEL 30-Oct-14 CE 450.00 15.25 -4.20
-21.59%
20.10
15.00
247,000 247 40.66 86,000 77,000
855.56%
IDEA 30-Oct-14 CE 180.00 1.75 0.05
2.94%
2.95
1.75
246,000 123 5.71 232,000 26,000
12.62%
IRB 30-Oct-14 CE 260.00 1.90 -1.15
-37.70%
2.70
1.85
236,000 59 5.05 676,000 24,000
3.68%
PTC 30-Oct-14 CE 85.00 2.00 -3.05
-60.40%
3.20
1.90
232,000 58 5.15 164,000 140,000
583.33%
PTC 30-Oct-14 CE 90.00 1.10 -1.15
-51.11%
1.60
1.00
232,000 58 2.85 436,000 116,000
36.25%
BANKNIFTY 30-Oct-14 CE 15,500.00 231.05 -56.85
-19.75%
270.85
229.50
231,975 9,279 571.70 194,275 4,750
2.51%
ITC 30-Oct-14 CE 370.00 7.60 -2.75
-26.57%
9.20
7.00
231,000 231 17.99 283,000 91,000
47.40%
COALINDIA 30-Oct-14 CE 350.00 7.90 0.20
2.60%
9.50
7.60
228,000 228 19.17 341,000 -19,000
-5.28%
INDIACEM 30-Oct-14 CE 115.00 5.50 0.25
4.76%
6.50
5.05
228,000 57 13.02 328,000 16,000
5.13%
JISLJALEQS 30-Oct-14 CE 85.00 2.60 -0.45
-14.75%
3.50
2.40
228,000 57 6.45 408,000 32,000
8.51%
INFY 30-Oct-14 CE 3,800.00 143.00 39.35
37.96%
154.95
109.30
226,750 1,814 301.78 324,125 23,625
7.86%
HDIL 30-Oct-14 CE 110.00 0.25 -0.15
-37.50%
0.35
0.20
224,000 28 0.56 400,000 96,000
31.58%
HDFCBANK 30-Oct-14 CE 900.00 8.80 -3.60
-29.03%
11.00
8.70
223,000 446 22.14 445,000 -16,000
-3.47%
TATAGLOBAL 30-Oct-14 CE 160.00 5.30 -0.90
-14.52%
7.35
5.20
222,000 111 13.79 528,000 2,000
0.38%
UNIONBANK 30-Oct-14 CE 220.00 1.90 -0.10
-5.00%
2.25
1.50
222,000 111 3.95 442,000 6,000
1.38%
CROMPGREAV 30-Oct-14 CE 230.00 2.25 -0.50
-18.18%
2.95
2.20
220,000 110 5.32 434,000 128,000
41.83%
RPOWER 30-Oct-14 CE 77.50 0.85 -0.20
-19.05%
1.05
0.75
216,000 54 1.90 412,000 40,000
10.75%
DLF 30-Oct-14 CE 190.00 0.45 -0.05
-10.00%
0.50
0.40
214,000 107 1.01 932,000 26,000
2.87%
IDBI 30-Oct-14 CE 70.00 0.65 -0.10
-13.33%
0.85
0.65
212,000 53 1.53 944,000 36,000
3.96%
VOLTAS 30-Oct-14 CE 240.00 13.15 0.10
0.77%
14.60
11.60
210,000 105 27.68 242,000 -16,000
-6.20%
MCDOWELL-N 30-Oct-14 CE 2,400.00 0.45 -29.55
-98.50%
20.90
0.10
208,500 0 4.21 126,000 0
0.00%
DISHTV 30-Oct-14 CE 55.00 2.00 0.10
5.26%
2.30
1.70
208,000 26 4.18 448,000 16,000
3.70%
SSLT 30-Oct-14 CE 290.00 3.10 -0.10
-3.13%
4.65
2.80
208,000 104 6.97 242,000 40,000
19.80%
TATAPOWER 30-Oct-14 CE 80.00 3.75 -1.25
-25.00%
4.75
3.15
208,000 52 7.72 196,000 164,000
512.50%
ONGC 30-Oct-14 CE 440.00 3.25 -0.75
-18.75%
4.15
3.00
207,000 207 7.06 430,000 27,000
6.70%
TVSMOTOR 30-Oct-14 CE 250.00 4.95 0.50
11.24%
5.95
4.20
204,000 102 10.32 232,000 44,000
23.40%
DISHTV 30-Oct-14 CE 60.00 0.60 0.05
9.09%
0.70
0.50
200,000 25 1.18 552,000 40,000
7.81%
LICHSGFIN 30-Oct-14 CE 330.00 6.85 -1.75
-20.35%
10.65
6.50
200,000 200 15.66 136,000 13,000
10.57%
TATAMOTORS 30-Oct-14 CE 550.00 3.75 -0.35
-8.54%
4.50
3.20
200,000 200 7.84 330,000 8,000
2.48%
NIFTY 24-Dec-14 CE 8,600.00 37.50 -4.30
-10.29%
42.65
34.30
199,500 3,990 71.80 565,300 124,850
28.35%
BANKINDIA 30-Oct-14 CE 270.00 2.05 -0.20
-8.89%
2.60
1.50
199,000 199 4.00 311,000 -33,000
-9.59%
RELCAPITAL 30-Oct-14 CE 460.00 18.20 0.05
0.28%
20.85
15.50
199,000 199 36.56 126,000 -7,000
-5.26%
IFCI 30-Oct-14 CE 45.00 0.20 0.00
0.00%
0.25
0.15
198,000 22 0.40 1,377,000 18,000
1.32%
PFC 30-Oct-14 CE 240.00 9.40 0.80
9.30%
10.90
8.65
198,000 99 19.13 258,000 0
0.00%
NIFTY 30-Oct-14 CE 8,600.00 1.20 -0.50
-29.41%
1.65
1.20
195,600 3,912 2.88 1,050,950 -22,800
-2.12%
YESBANK 30-Oct-14 CE 560.00 17.00 -2.20
-11.46%
19.90
16.00
195,000 195 34.18 139,000 24,000
20.87%
AUROPHARMA 30-Oct-14 CE 980.00 36.90 -3.80
-9.34%
43.20
31.00
192,500 385 69.11 113,500 11,500
11.27%
NIFTY 27-Nov-14 CE 8,500.00 17.75 -4.35
-19.68%
23.20
17.20
192,250 3,845 36.82 401,950 58,450
17.02%
YESBANK 30-Oct-14 CE 580.00 9.80 -1.80
-15.52%
12.60
9.50
192,000 192 20.51 297,000 20,000
7.22%
HINDALCO 30-Oct-14 CE 155.00 6.95 -1.20
-14.72%
9.00
6.10
190,000 95 13.76 214,000 -12,000
-5.31%
UCOBANK 30-Oct-14 CE 80.00 4.35 0.15
3.57%
5.00
3.70
188,000 47 8.20 272,000 96,000
54.55%
LT 30-Oct-14 CE 1,550.00 14.95 -2.85
-16.01%
19.65
14.45
186,750 747 30.40 362,000 21,000
6.16%
ICICIBANK 30-Oct-14 CE 1,550.00 8.30 -1.65
-16.58%
10.25
7.95
186,250 745 16.48 303,750 21,250
7.52%
SBIN 30-Oct-14 CE 2,550.00 25.75 -8.95
-25.79%
36.25
25.25
184,250 1,474 54.35 240,375 9,625
4.17%
FEDERALBNK 30-Oct-14 CE 130.00 2.40 -0.95
-28.36%
3.40
2.15
184,000 46 5.24 364,000 36,000
10.98%
TATAGLOBAL 30-Oct-14 CE 175.00 1.50 -0.45
-23.08%
2.35
1.50
184,000 92 3.35 430,000 24,000
5.91%
NIFTY 24-Dec-14 CE 8,500.00 56.50 -6.20
-9.89%
63.60
53.00
182,950 3,659 103.86 2,184,250 22,000
1.02%
RELINFRA 30-Oct-14 CE 600.00 21.50 0.75
3.61%
26.25
19.25
181,500 363 40.93 141,500 3,500
2.54%
RELCAPITAL 30-Oct-14 CE 520.00 3.30 -0.40
-10.81%
4.30
3.05
176,000 176 6.16 345,000 3,000
0.88%
SAIL 30-Oct-14 CE 85.00 0.20 -0.05
-20.00%
0.35
0.15
176,000 44 0.35 352,000 56,000
18.92%
ARVIND 30-Oct-14 CE 350.00 2.00 -0.50
-20.00%
2.50
1.70
174,000 87 3.72 268,000 12,000
4.69%
HINDPETRO 30-Oct-14 CE 480.00 22.05 0.40
1.85%
27.50
20.75
173,000 173 41.23 184,000 -30,000
-14.02%
HINDPETRO 30-Oct-14 CE 520.00 7.00 -0.40
-5.41%
9.75
5.95
173,000 173 12.01 153,000 53,000
53.00%
HDFCBANK 30-Oct-14 CE 880.00 15.50 -4.90
-24.02%
20.50
15.15
167,500 335 28.09 277,500 11,500
4.32%
SUNPHARMA 30-Oct-14 CE 860.00 28.05 1.55
5.85%
30.85
24.00
167,000 334 45.56 94,500 32,500
52.42%
APOLLOTYRE 30-Oct-14 CE 240.00 1.20 -0.85
-41.46%
2.00
1.15
164,000 82 2.31 250,000 34,000
15.74%
NIFTY 30-Oct-14 CE 7,800.00 227.00 -13.50
-5.61%
249.80
220.00
163,450 3,269 380.38 657,750 17,800
2.78%
ORIENTBANK 30-Oct-14 CE 240.00 7.30 -0.50
-6.41%
8.40
6.00
162,000 81 11.58 130,000 28,000
27.45%
INDIACEM 30-Oct-14 CE 130.00 1.55 0.05
3.33%
2.00
0.60
160,000 40 2.59 420,000 -28,000
-6.25%
NIFTY 27-Nov-14 CE 8,200.00 83.40 -9.35
-10.08%
104.40
80.30
159,000 3,180 136.68 200,650 29,900
17.51%
MARUTI 30-Oct-14 CE 3,100.00 42.50 -37.10
-46.61%
82.00
39.05
156,500 1,252 86.86 87,875 26,125
42.31%
PETRONET 30-Oct-14 CE 190.00 6.85 1.35
24.55%
7.90
5.05
156,000 78 11.00 100,000 16,000
19.05%
VOLTAS 30-Oct-14 CE 280.00 2.00 -0.40
-16.67%
2.70
1.90
156,000 78 3.68 74,000 20,000
37.04%
BANKNIFTY 30-Oct-14 CE 17,000.00 9.25 -2.90
-23.87%
11.50
9.00
155,375 6,215 15.52 249,850 -625
-0.25%
BHARTIARTL 30-Oct-14 CE 410.00 9.55 -1.45
-13.18%
11.70
9.20
154,000 154 15.52 173,000 5,000
2.98%
RCOM 30-Oct-14 CE 115.00 0.60 -0.30
-33.33%
1.00
0.55
154,000 77 0.97 420,000 48,000
12.90%
TATASTEEL 30-Oct-14 CE 510.00 1.80 -0.90
-33.33%
2.55
1.80
154,000 154 3.16 136,000 10,000
7.94%
RELINFRA 30-Oct-14 CE 620.00 14.00 0.50
3.70%
17.00
12.30
153,000 306 22.31 135,500 -14,500
-9.67%
ONGC 30-Oct-14 CE 400.00 15.75 -3.25
-17.11%
19.00
15.00
153,000 153 24.76 224,000 59,000
35.76%
TCS 30-Oct-14 CE 2,900.00 31.95 4.75
17.46%
41.00
27.40
152,125 1,217 56.24 53,000 4,625
9.56%
ADANIENT 30-Oct-14 CE 480.00 13.90 -2.90
-17.26%
18.40
10.40
152,000 152 20.84 118,000 33,000
38.82%
IRB 30-Oct-14 CE 270.00 1.20 -0.85
-41.46%
1.60
1.10
152,000 38 2.02 136,000 12,000
9.68%
TATAMOTORS 30-Oct-14 CE 560.00 2.70 -0.25
-8.47%
3.30
2.25
152,000 152 4.18 217,000 -13,000
-5.65%
TATAMTRDVR 30-Oct-14 CE 350.00 11.00 -1.40
-11.29%
13.35
10.65
150,000 75 17.91 132,000 38,000
40.43%
BHEL 30-Oct-14 CE 240.00 0.55 -0.25
-31.25%
0.70
0.55
148,000 74 0.90 646,000 8,000
1.25%
EXIDEIND 30-Oct-14 CE 180.00 4.50 1.15
34.33%
4.70
3.25
148,000 74 6.14 128,000 24,000
23.08%
PFC 30-Oct-14 CE 260.00 3.00 -0.05
-1.64%
3.55
2.90
146,000 73 4.76 348,000 2,000
0.58%
POWERGRID 30-Oct-14 CE 135.00 4.40 0.50
12.82%
5.10
3.85
146,000 73 6.70 166,000 6,000
3.75%
TATAMTRDVR 30-Oct-14 CE 360.00 7.60 -1.25
-14.12%
9.05
7.20
146,000 73 11.81 330,000 -8,000
-2.37%
ADANIENT 30-Oct-14 CE 500.00 7.95 -2.05
-20.50%
11.20
6.00
145,000 145 10.76 122,000 3,000
2.52%
RELIANCE 30-Oct-14 CE 1,040.00 2.50 -1.35
-35.06%
3.90
2.50
144,250 577 4.11 509,000 -1,500
-0.29%
HDIL 30-Oct-14 CE 105.00 0.40 -0.20
-33.33%
0.55
0.40
144,000 18 0.66 504,000 32,000
6.78%
ASHOKLEY 30-Oct-14 CE 52.50 0.15 0.00
0.00%
0.15
0.10
143,000 13 0.20 132,000 -11,000
-7.69%
BANKINDIA 30-Oct-14 CE 230.00 13.80 0.30
2.22%
16.50
10.85
141,000 141 18.77 57,000 50,000
714.29%
YESBANK 30-Oct-14 CE 600.00 5.70 -1.15
-16.79%
7.20
5.45
141,000 141 8.69 411,000 23,000
5.93%
ITC 30-Oct-14 CE 390.00 2.00 -1.00
-33.33%
2.55
1.90
139,000 139 3.00 302,000 97,000
47.32%
BANKNIFTY 30-Oct-14 CE 15,800.00 123.00 -36.60
-22.93%
150.55
122.45
138,125 5,525 185.97 94,750 12,125
14.67%
POWERGRID 30-Oct-14 CE 150.00 0.35 -0.05
-12.50%
0.55
0.35
138,000 69 0.57 178,000 -30,000
-14.42%
TATAMOTORS 30-Oct-14 CE 500.00 19.75 0.35
1.80%
21.20
17.05
137,000 137 26.65 208,000 17,000
8.90%
DLF 30-Oct-14 CE 165.00 2.60 -0.35
-11.86%
3.15
2.40
134,000 67 3.60 226,000 40,000
21.51%
NMDC 30-Oct-14 CE 170.00 4.30 0.55
14.67%
4.40
3.10
134,000 67 5.21 116,000 4,000
3.57%
NIFTY 24-Dec-14 CE 9,000.00 11.65 -1.30
-10.04%
14.50
10.40
132,200 2,644 15.52 1,138,950 55,050
5.08%
COALINDIA 30-Oct-14 CE 370.00 3.00 0.00
0.00%
3.50
2.80
132,000 132 4.16 470,000 13,000
2.84%
FEDERALBNK 30-Oct-14 CE 135.00 1.20 -0.60
-33.33%
1.80
1.20
132,000 33 1.90 236,000 84,000
55.26%
IDBI 30-Oct-14 CE 75.00 0.35 0.00
0.00%
0.35
0.30
132,000 33 0.41 480,000 0
0.00%
NIFTY 30-Oct-14 CE 8,350.00 9.25 -1.45
-13.55%
11.75
8.00
131,400 2,628 12.84 100,850 -300
-0.30%
TATASTEEL 30-Oct-14 CE 540.00 0.75 -0.20
-21.05%
0.90
0.65
131,000 131 1.00 461,000 10,000
2.22%
CAIRN 30-Oct-14 CE 320.00 3.10 -1.55
-33.33%
4.55
2.80
129,000 129 4.44 248,000 42,000
20.39%
DISHTV 30-Oct-14 CE 57.50 1.00 -0.05
-4.76%
1.30
1.00
128,000 16 1.41 360,000 8,000
2.27%
IOB 30-Oct-14 CE 60.00 1.70 -0.15
-8.11%
2.00
1.70
128,000 16 2.33 368,000 -40,000
-9.80%
L&TFH 30-Oct-14 CE 67.50 1.35 -0.50
-27.03%
1.85
1.30
128,000 32 2.02 392,000 32,000
8.89%
SSLT 30-Oct-14 CE 270.00 10.00 -0.75
-6.98%
13.00
9.50
128,000 64 13.43 236,000 10,000
4.42%
ONGC 30-Oct-14 CE 410.00 10.95 -2.70
-19.78%
13.50
10.35
127,000 127 14.59 85,000 29,000
51.79%
AMBUJACEM 30-Oct-14 CE 220.00 2.60 -1.05
-28.77%
4.00
2.60
126,000 63 3.82 326,000 22,000
7.24%
BANKNIFTY 30-Oct-14 CE 16,300.00 38.50 -15.25
-28.37%
48.80
38.00
125,675 5,027 54.14 102,800 10,125
10.93%
SBIN 30-Oct-14 CE 2,700.00 7.00 -3.25
-31.71%
10.70
6.85
125,250 1,002 10.13 229,375 -14,625
-5.99%
L&TFH 30-Oct-14 CE 80.00 0.10 -0.10
-50.00%
0.20
0.10
124,000 31 0.17 684,000 28,000
4.27%
NIFTY 27-Nov-14 CE 8,600.00 9.40 -2.65
-21.99%
12.60
8.60
123,350 2,467 12.09 436,100 63,500
17.04%
MCDOWELL-N 30-Oct-14 CE 2,450.00 0.25 -12.75
-98.08%
6.80
0.05
122,875 0 0.96 84,000 0
0.00%
DLF 30-Oct-14 CE 175.00 1.25 -0.15
-10.71%
1.45
1.10
122,000 61 1.54 136,000 14,000
11.48%
KTKBANK 30-Oct-14 CE 120.00 1.90 -0.70
-26.92%
2.40
1.75
122,000 61 2.45 260,000 44,000
20.37%
YESBANK 30-Oct-14 CE 620.00 3.30 -0.80
-19.51%
4.30
3.30
122,000 122 4.51 447,000 -1,000
-0.22%
JISLJALEQS 30-Oct-14 CE 100.00 0.50 -0.20
-28.57%
0.80
0.45
120,000 30 0.70 284,000 -16,000
-5.33%
LT 30-Oct-14 CE 1,600.00 7.85 -1.20
-13.26%
9.55
7.00
119,500 478 9.76 625,750 7,250
1.17%
UNITECH 27-Nov-14 CE 22.50 1.15 0.05
4.55%
1.15
1.10
119,000 7 1.34 153,000 102,000
200.00%
AUROPHARMA 30-Oct-14 CE 960.00 46.20 -4.80
-9.41%
52.50
39.70
118,000 236 52.27 75,000 8,500
12.78%
APOLLOTYRE 30-Oct-14 CE 190.00 14.00 -4.60
-24.73%
18.50
13.80
118,000 59 18.53 220,000 14,000
6.80%
RELINFRA 30-Oct-14 CE 640.00 9.00 0.35
4.05%
11.00
7.65
118,000 236 10.96 243,000 25,000
11.47%
EXIDEIND 30-Oct-14 CE 175.00 6.50 1.35
26.21%
6.65
5.00
118,000 59 6.90 82,000 10,000
13.89%
WIPRO 30-Oct-14 CE 610.00 24.95 8.50
51.67%
26.25
19.00
118,000 236 28.00 50,000 -2,500
-4.76%
CAIRN 30-Oct-14 CE 315.00 4.25 -2.35
-35.61%
6.85
4.25
117,000 117 5.90 136,000 43,000
46.24%
SBIN 30-Oct-14 CE 2,650.00 11.00 -4.50
-29.03%
18.00
10.95
116,750 934 15.34 107,375 6,750
6.71%
ANDHRABANK 30-Oct-14 CE 65.00 3.25 -0.65
-16.67%
3.65
3.10
116,000 29 3.87 224,000 44,000
24.44%
ORIENTBANK 30-Oct-14 CE 260.00 2.95 -0.35
-10.61%
3.50
2.05
116,000 58 3.21 188,000 -6,000
-3.09%
BANKNIFTY 30-Oct-14 CE 16,100.00 60.00 -24.35
-28.87%
76.55
58.75
115,425 4,617 77.46 90,100 36,275
67.39%
CAIRN 30-Oct-14 CE 330.00 1.50 -0.65
-30.23%
2.15
1.20
115,000 115 1.85 251,000 -1,000
-0.40%
JINDALSTEL 30-Oct-14 CE 210.00 1.60 -0.30
-15.79%
2.20
1.20
115,000 115 1.89 386,000 14,000
3.76%
ZEEL 30-Oct-14 CE 320.00 9.05 -0.85
-8.59%
11.00
8.25
115,000 115 11.01 103,000 -5,000
-4.63%
NIFTY 30-Oct-14 CE 7,950.00 126.30 -13.30
-9.53%
143.45
123.35
114,150 2,283 149.80 79,800 9,500
13.51%
BHARATFORG 30-Oct-14 CE 860.00 14.15 -3.85
-21.39%
19.25
12.60
114,000 114 16.40 70,000 12,000
20.69%
HINDALCO 30-Oct-14 CE 150.00 9.75 -1.45
-12.95%
12.00
8.65
114,000 57 11.45 370,000 -26,000
-6.57%
RECLTD 30-Oct-14 CE 260.00 7.00 -0.35
-4.76%
8.50
6.55
113,000 113 8.45 160,000 24,000
17.65%
NIFTY 28-Dec-17 CE 8,000.00 1,688.15 32.65
1.97%
1,688.15
1,688.15
112,750 28 1,903.39 356,050 113,500
46.79%
SYNDIBANK 30-Oct-14 CE 115.00 2.90 -0.45
-13.43%
3.50
2.65
112,000 28 3.47 264,000 -8,000
-2.94%
BANKINDIA 30-Oct-14 CE 280.00 1.15 -0.25
-17.86%
1.55
0.90
109,000 109 1.26 445,000 13,000
3.01%
CANBK 30-Oct-14 CE 380.00 6.10 -0.35
-5.43%
7.90
5.30
109,000 109 7.17 159,000 2,000
1.27%
BANKNIFTY 30-Oct-14 CE 16,200.00 47.00 -20.20
-30.06%
61.25
46.60
108,075 4,323 57.09 117,775 16,075
15.81%
ANDHRABANK 30-Oct-14 CE 75.00 0.75 -0.25
-25.00%
1.00
0.75
108,000 27 0.91 636,000 32,000
5.30%
APOLLOTYRE 30-Oct-14 CE 250.00 0.70 -0.60
-46.15%
1.10
0.70
108,000 54 0.93 252,000 44,000
21.15%
IDEA 30-Oct-14 CE 165.00 7.00 -0.10
-1.41%
9.50
7.00
108,000 54 9.05 60,000 6,000
11.11%
KTKBANK 30-Oct-14 CE 125.00 1.00 -0.45
-31.03%
1.20
1.00
106,000 53 1.07 250,000 82,000
48.81%
TATAMTRDVR 30-Oct-14 CE 380.00 3.25 -0.55
-14.47%
5.75
3.15
106,000 53 3.87 238,000 14,000
6.25%
TVSMOTOR 30-Oct-14 CE 260.00 3.15 0.30
10.53%
4.10
2.60
106,000 53 3.42 136,000 14,000
11.48%
COALINDIA 30-Oct-14 CE 380.00 1.90 0.00
0.00%
2.20
1.75
105,000 105 2.10 388,000 19,000
5.15%
HINDALCO 30-Oct-14 CE 175.00 1.50 -0.35
-18.92%
1.90
1.25
104,000 52 1.59 226,000 40,000
21.51%
IBREALEST 30-Oct-14 CE 85.00 0.30 -0.05
-14.29%
0.35
0.25
104,000 26 0.32 180,000 56,000
45.16%
JPASSOCIAT 30-Oct-14 CE 37.50 0.15 -0.05
-25.00%
0.20
0.10
104,000 13 0.15 240,000 32,000
15.38%
JISLJALEQS 30-Oct-14 CE 95.00 0.75 -0.30
-28.57%
1.05
0.75
104,000 26 0.94 240,000 24,000
11.11%
CANBK 30-Oct-14 CE 360.00 12.40 0.15
1.22%
14.70
10.30
103,000 103 13.11 124,000 1,000
0.81%
RELIANCE 30-Oct-14 CE 920.00 30.00 -11.45
-27.62%
40.70
29.60
102,750 411 34.17 103,250 42,000
68.57%
TCS 30-Oct-14 CE 2,850.00 48.60 7.90
19.41%
59.10
40.25
102,250 818 54.42 49,500 4,750
10.61%
MARUTI 30-Oct-14 CE 3,200.00 21.00 -22.75
-52.00%
46.15
19.85
102,125 817 28.72 60,625 23,875
64.97%
HEXAWARE 30-Oct-14 CE 205.00 10.95 0.95
9.50%
12.00
9.50
102,000 51 11.37 102,000 2,000
2.00%
BANKINDIA 30-Oct-14 CE 300.00 0.45 -0.25
-35.71%
0.75
0.45
102,000 102 0.56 273,000 42,000
18.18%
DLF 30-Oct-14 CE 200.00 0.30 0.00
0.00%
0.30
0.25
102,000 51 0.28 1,776,000 50,000
2.90%
EXIDEIND 30-Oct-14 CE 170.00 8.60 1.40
19.44%
9.30
6.75
102,000 51 8.34 110,000 40,000
57.14%
BHARTIARTL 30-Oct-14 CE 420.00 5.95 -1.30
-17.93%
7.85
5.85
101,000 101 6.51 188,000 15,000
8.67%
ALBK 30-Oct-14 CE 125.00 0.35 -0.15
-30.00%
0.45
0.25
100,000 25 0.32 392,000 -4,000
-1.01%
ARVIND 30-Oct-14 CE 360.00 1.50 -0.30
-16.67%
1.70
1.30
100,000 50 1.42 184,000 46,000
33.33%
BHEL 30-Oct-14 CE 250.00 0.40 -0.05
-11.11%
0.40
0.35
100,000 50 0.37 422,000 36,000
9.33%
INDIACEM 30-Oct-14 CE 110.00 7.65 -0.05
-0.65%
9.15
7.50
100,000 25 8.22 172,000 8,000
4.88%
JSWENERGY 30-Oct-14 CE 75.00 1.85 -0.90
-32.73%
2.50
1.85
100,000 25 2.17 188,000 24,000
14.63%
JSWENERGY 30-Oct-14 CE 80.00 1.10 -0.40
-26.67%
1.25
0.90
100,000 25 1.13 280,000 0
0.00%
BANKBARODA 30-Oct-14 CE 900.00 26.60 -8.05
-23.23%
33.00
23.75
99,000 198 27.02 88,000 500
0.57%
BANKNIFTY 30-Oct-14 CE 15,600.00 205.00 -35.50
-14.76%
222.00
186.00
96,925 3,877 195.91 91,475 18,525
25.39%
WIPRO 30-Oct-14 CE 630.00 15.90 6.10
62.24%
16.60
10.40
96,500 193 14.38 33,000 8,500
34.69%
ADANIPOWER 30-Oct-14 CE 52.50 0.20 -0.05
-20.00%
0.25
0.20
96,000 12 0.22 584,000 72,000
14.06%
HDIL 30-Oct-14 CE 75.00 8.40 -1.75
-17.24%
10.55
8.15
96,000 12 8.44 152,000 16,000
11.76%
HINDPETRO 30-Oct-14 CE 540.00 3.50 -0.20
-5.41%
5.00
2.45
95,000 95 3.43 117,000 32,000
37.65%
EXIDEIND 30-Oct-14 CE 190.00 2.00 0.30
17.65%
2.20
1.20
94,000 47 1.75 64,000 14,000
28.00%
TVSMOTOR 30-Oct-14 CE 230.00 11.90 0.60
5.31%
14.05
10.80
94,000 47 11.54 174,000 -10,000
-5.43%
PNB 30-Oct-14 CE 900.00 25.90 -4.55
-14.94%
29.00
22.30
93,500 187 23.56 109,000 7,500
7.39%
FEDERALBNK 30-Oct-14 CE 125.00 4.20 -1.05
-20.00%
5.25
3.95
92,000 23 3.96 404,000 -4,000
-0.98%
JSWENERGY 30-Oct-14 CE 70.00 3.45 -1.35
-28.13%
4.25
3.45
92,000 23 3.48 236,000 64,000
37.21%
RANBAXY 30-Oct-14 CE 640.00 20.70 -1.00
-4.61%
26.25
18.00
92,000 92 20.26 60,000 6,000
11.11%
VOLTAS 30-Oct-14 CE 270.00 3.25 -0.35
-9.72%
4.70
3.00
92,000 46 3.50 116,000 6,000
5.45%
SUNPHARMA 30-Oct-14 CE 900.00 13.05 0.90
7.41%
14.65
10.75
91,500 183 11.53 126,000 2,500
2.02%
AXISBANK 30-Oct-14 CE 440.00 1.00 0.10
11.11%
1.15
0.80
91,250 73 0.91 110,000 8,750
8.64%
RELCAPITAL 30-Oct-14 CE 540.00 2.05 -0.30
-12.77%
2.50
1.90
91,000 91 1.93 145,000 9,000
6.62%
KTKBANK 30-Oct-14 CE 130.00 0.65 -0.25
-27.78%
0.70
0.60
90,000 45 0.56 202,000 48,000
31.17%
UNIONBANK 30-Oct-14 CE 230.00 1.10 -0.25
-18.52%
1.30
0.90
90,000 45 0.94 122,000 10,000
8.93%
BPCL 30-Oct-14 CE 660.00 19.90 -2.45
-10.96%
27.00
19.10
89,500 179 20.44 83,500 10,000
13.61%
ICICIBANK 30-Oct-14 CE 1,600.00 4.00 -0.70
-14.89%
4.95
3.75
89,000 356 3.73 372,500 19,750
5.60%
IOB 30-Oct-14 CE 65.00 0.65 -0.15
-18.75%
0.90
0.65
88,000 11 0.65 256,000 0
0.00%
RANBAXY 30-Oct-14 CE 660.00 12.15 -1.65
-11.96%
16.25
10.50
88,000 88 11.23 36,000 15,000
71.43%
SAIL 30-Oct-14 CE 72.50 1.65 0.05
3.13%
1.70
0.90
88,000 22 1.06 116,000 0
0.00%
LT 30-Oct-14 CE 1,450.00 51.70 -5.30
-9.30%
59.15
48.00
87,500 350 45.99 83,750 24,750
41.95%
TCS 30-Oct-14 CE 2,750.00 97.00 17.15
21.48%
110.50
80.40
87,500 700 87.99 26,625 -11,875
-30.84%
NIFTY 30-Oct-14 CE 7,700.00 306.55 -12.00
-3.77%
330.00
299.00
87,350 1,747 271.80 516,500 5,200
1.02%
INFY 30-Oct-14 CE 4,100.00 36.00 13.55
60.36%
38.00
23.40
86,250 690 27.57 166,625 29,000
21.07%
UPL 30-Oct-14 CE 340.00 11.50 -3.80
-24.84%
13.50
10.50
86,000 43 10.20 34,000 -38,000
-52.78%
TCS 30-Oct-14 CE 3,000.00 15.30 2.50
19.53%
18.85
13.75
86,000 688 14.21 48,250 -6,625
-12.07%
HINDPETRO 30-Oct-14 CE 460.00 38.55 5.15
15.42%
41.15
36.00
85,000 85 32.52 213,000 43,000
25.29%
UNITECH 27-Nov-14 CE 30.00 0.25 0.00
0.00%
0.25
0.25
85,000 5 0.21 119,000 85,000
250.00%
HEROMOTOCO 30-Oct-14 CE 3,000.00 42.00 3.45
8.95%
67.35
41.00
84,375 675 41.66 43,000 15,625
57.08%
NIFTY 27-Nov-14 CE 8,300.00 53.70 -6.55
-10.87%
62.80
52.00
83,550 1,671 47.16 163,900 9,500
6.15%
BHARATFORG 30-Oct-14 CE 840.00 19.90 -4.80
-19.43%
27.10
18.50
83,000 83 18.44 71,000 12,000
20.34%
BPCL 30-Oct-14 CE 700.00 7.90 -1.35
-14.59%
11.35
7.30
82,000 164 7.45 76,000 13,500
21.60%
AMBUJACEM 30-Oct-14 CE 210.00 6.40 -1.65
-20.50%
8.05
6.30
82,000 41 5.72 528,000 22,000
4.35%
ITC 30-Oct-14 CE 400.00 1.00 -0.60
-37.50%
1.65
1.00
82,000 82 0.97 513,000 53,000
11.52%
NIFTY 27-Nov-14 CE 8,400.00 31.85 -5.40
-14.50%
39.30
30.70
81,100 1,622 27.32 201,100 3,800
1.93%
BANKNIFTY 30-Oct-14 CE 15,900.00 97.05 -34.50
-26.23%
129.75
97.05
79,875 3,195 85.88 41,100 7,675
22.96%
MARUTI 30-Oct-14 CE 3,000.00 80.00 -56.85
-41.54%
138.75
75.00
79,250 634 70.10 41,500 26,000
167.74%
BANKNIFTY 30-Oct-14 CE 15,700.00 158.55 -37.45
-19.11%
181.55
151.70
78,050 3,122 129.66 57,625 -4,925
-7.87%
COALINDIA 30-Oct-14 CE 400.00 0.80 -0.05
-5.88%
0.95
0.80
78,000 78 0.69 450,000 -11,000
-2.39%
IDEA 30-Oct-14 CE 185.00 1.00 0.05
5.26%
1.75
0.95
78,000 39 1.04 106,000 0
0.00%
PETRONET 30-Oct-14 CE 205.00 2.10 0.30
16.67%
2.70
2.10
78,000 39 1.90 78,000 38,000
95.00%
BANKNIFTY 30-Oct-14 CE 15,400.00 285.50 -58.20
-16.93%
323.20
274.35
76,825 3,073 226.40 40,700 7,225
21.58%
ANDHRABANK 30-Oct-14 CE 80.00 0.45 -0.15
-25.00%
0.55
0.40
76,000 19 0.35 400,000 36,000
9.89%
TATAPOWER 30-Oct-14 CE 95.00 0.25 -0.10
-28.57%
0.35
0.25
76,000 19 0.21 404,000 -12,000
-2.88%
BPCL 30-Oct-14 CE 680.00 12.10 -2.65
-17.97%
18.00
11.95
75,500 151 10.86 79,000 29,000
58.00%
NIFTY 27-Nov-14 CE 8,100.00 122.55 -12.30
-9.12%
138.00
120.00
74,800 1,496 95.08 100,100 5,250
5.54%
HEXAWARE 30-Oct-14 CE 230.00 3.40 0.05
1.49%
3.90
3.05
74,000 37 2.55 54,000 4,000
8.00%
PETRONET 30-Oct-14 CE 210.00 1.50 0.15
11.11%
2.05
1.40
74,000 37 1.24 64,000 18,000
39.13%
AUROPHARMA 30-Oct-14 CE 1,060.00 12.25 -2.50
-16.95%
15.50
10.10
73,500 147 9.05 114,000 17,500
18.13%
IFCI 30-Oct-14 CE 47.50 0.10 0.00
0.00%
0.10
0.10
72,000 8 0.07 270,000 -54,000
-16.67%
JPASSOCIAT 30-Oct-14 CE 20.00 7.10 0.15
2.16%
7.10
6.60
72,000 9 4.87 144,000 64,000
80.00%
RCOM 30-Oct-14 CE 102.50 2.35 -1.30
-35.62%
3.70
2.35
72,000 36 2.00 146,000 24,000
19.67%
SUNPHARMA 30-Oct-14 CE 880.00 20.35 2.30
12.74%
22.55
16.65
72,000 144 14.05 45,500 10,500
30.00%
AUROPHARMA 30-Oct-14 CE 1,020.00 22.25 -2.80
-11.18%
26.90
18.05
71,500 143 15.36 59,000 12,000
25.53%
AXISBANK 30-Oct-14 CE 430.00 1.45 0.05
3.57%
1.60
1.15
71,250 57 1.00 205,000 16,250
8.61%
NIFTY 24-Dec-14 CE 8,100.00 197.00 -4.00
-1.99%
209.00
185.00
71,200 1,424 141.87 111,250 33,300
42.72%
LICHSGFIN 30-Oct-14 CE 320.00 10.90 -2.50
-18.66%
14.60
10.35
71,000 71 8.48 136,000 6,000
4.62%
YESBANK 30-Oct-14 CE 640.00 1.95 -0.50
-20.41%
2.50
1.85
71,000 71 1.52 163,000 -7,000
-4.12%
CIPLA 30-Oct-14 CE 630.00 18.20 -1.85
-9.23%
21.80
17.80
70,000 70 13.55 100,000 9,000
9.89%
CIPLA 30-Oct-14 CE 640.00 14.30 -1.50
-9.49%
17.50
13.60
70,000 70 10.51 92,000 0
0.00%
AMBUJACEM 30-Oct-14 CE 230.00 0.95 -0.60
-38.71%
1.40
0.95
70,000 35 0.83 182,000 38,000
26.39%
IOC 30-Oct-14 CE 370.00 12.75 1.10
9.44%
17.50
11.50
70,000 70 9.74 76,000 16,000
26.67%
INFY 30-Oct-14 CE 4,200.00 18.65 7.30
64.32%
21.50
10.90
70,000 560 11.80 35,500 24,250
215.56%
ITC 30-Oct-14 CE 375.00 5.35 -2.30
-30.07%
6.85
5.20
70,000 70 4.12 109,000 39,000
55.71%
RELIANCE 30-Oct-14 CE 1,060.00 1.80 -0.95
-34.55%
2.80
1.80
70,000 280 1.44 243,250 4,750
1.99%
HCLTECH 30-Oct-14 CE 1,800.00 34.00 10.00
41.67%
38.50
22.25
69,000 276 23.98 55,000 19,500
54.93%
TITAN 30-Oct-14 CE 420.00 9.75 -1.55
-13.72%
13.50
9.05
69,000 69 7.89 113,000 14,000
14.14%
HINDUNILVR 30-Oct-14 CE 760.00 8.60 -3.65
-29.80%
11.00
8.60
68,500 137 6.84 101,000 10,500
11.60%
HCLTECH 30-Oct-14 CE 1,750.00 55.00 14.25
34.97%
60.00
41.45
68,250 273 38.41 30,750 5,000
19.42%
HEROMOTOCO 30-Oct-14 CE 2,900.00 77.45 6.35
8.93%
113.55
76.40
68,125 545 59.95 28,000 16,500
143.48%
IDEA 30-Oct-14 CE 190.00 0.60 0.00
0.00%
1.20
0.60
68,000 34 0.57 62,000 20,000
47.62%
IOC 30-Oct-14 CE 380.00 7.65 -0.95
-11.05%
13.70
7.65
68,000 68 6.70 65,000 12,000
22.64%
JINDALSTEL 30-Oct-14 CE 160.00 16.05 -7.30
-31.26%
19.60
13.95
68,000 68 10.74 49,000 9,000
22.50%
TATAMOTORS 30-Oct-14 CE 570.00 1.90 -0.25
-11.63%
2.40
1.70
67,000 67 1.29 147,000 24,000
19.51%
UPL 30-Oct-14 CE 350.00 7.85 -2.70
-25.59%
10.05
7.05
66,000 33 5.31 86,000 12,000
16.22%
CENTURYTEX 30-Oct-14 CE 560.00 10.40 -6.45
-38.28%
17.85
9.55
65,000 65 8.15 92,000 0
0.00%
MARUTI 30-Oct-14 CE 3,050.00 58.00 -45.65
-44.04%
110.00
54.20
64,125 513 44.18 27,500 18,750
214.29%
INDIACEM 30-Oct-14 CE 135.00 0.95 -0.05
-5.00%
1.35
0.95
64,000 16 0.70 188,000 -12,000
-6.00%
IBREALEST 30-Oct-14 CE 72.50 1.95 -0.10
-4.88%
2.25
1.70
64,000 16 1.31 72,000 0
0.00%
NTPC 30-Oct-14 CE 155.00 0.35 -0.10
-22.22%
0.50
0.35
64,000 32 0.27 174,000 38,000
27.94%
PTC 30-Oct-14 CE 95.00 0.45 -0.65
-59.09%
0.65
0.45
64,000 16 0.34 152,000 -16,000
-9.52%
TATAMTRDVR 30-Oct-14 CE 370.00 5.00 -1.00
-16.67%
5.95
4.80
64,000 32 3.42 194,000 -2,000
-1.02%
ONGC 30-Oct-14 CE 430.00 4.80 -1.20
-20.00%
6.10
4.60
63,000 63 3.19 74,000 19,000
34.55%
NIFTY 24-Dec-14 CE 8,000.00 251.00 -12.40
-4.71%
267.05
247.35
62,700 1,254 158.85 3,855,100 -2,200
-0.06%
RELIANCE 30-Oct-14 CE 1,100.00 1.25 -0.50
-28.57%
1.90
1.05
62,500 250 0.79 490,000 51,500
11.74%
ARVIND 30-Oct-14 CE 290.00 17.70 -0.80
-4.32%
20.00
16.50
62,000 31 10.81 148,000 36,000
32.14%
PFC 30-Oct-14 CE 280.00 0.85 -0.30
-26.09%
1.10
0.80
62,000 31 0.62 218,000 10,000
4.81%
TITAN 30-Oct-14 CE 410.00 14.40 -1.20
-7.69%
17.80
12.40
62,000 62 9.24 63,000 -5,000
-7.35%
SUNPHARMA 30-Oct-14 CE 850.00 33.50 2.40
7.72%
35.30
28.20
61,500 123 19.92 103,000 -2,500
-2.37%
CAIRN 30-Oct-14 CE 310.00 6.20 -3.30
-34.74%
9.05
5.85
61,000 61 4.23 121,000 30,000
32.97%
TECHM 30-Oct-14 CE 2,600.00 41.00 8.00
24.24%
48.90
29.55
60,375 483 25.25 51,125 250
0.49%
ARVIND 30-Oct-14 CE 390.00 0.50 -0.25
-33.33%
0.60
0.50
60,000 30 0.33 98,000 16,000
19.51%
AUROPHARMA 30-Oct-14 CE 1,040.00 16.35 -3.15
-16.15%
20.65
13.50
60,000 120 10.04 90,000 0
0.00%
IDBI 30-Oct-14 CE 80.00 0.20 0.00
0.00%
0.25
0.15
60,000 15 0.11 400,000 0
0.00%
JPPOWER 30-Oct-14 CE 17.50 0.10 0.00
0.00%
0.10
0.10
60,000 4 0.06 2,070,000 15,000
0.73%
ADANIPORTS 30-Oct-14 CE 280.00 9.30 -1.60
-14.68%
12.10
8.05
60,000 30 5.60 144,000 22,000
18.03%
TATAPOWER 30-Oct-14 CE 100.00 0.10 -0.05
-33.33%
0.15
0.10
60,000 15 0.07 444,000 8,000
1.83%
BIOCON 30-Oct-14 CE 520.00 8.20 -0.55
-6.29%
10.50
6.70
59,500 119 5.24 145,000 2,500
1.75%
JINDALSTEL 30-Oct-14 CE 240.00 0.65 -0.05
-7.14%
0.70
0.40
59,000 59 0.37 211,000 -5,000
-2.31%
MARUTI 30-Oct-14 CE 3,300.00 10.95 -12.60
-53.50%
23.80
9.95
59,000 472 8.75 30,500 7,875
34.81%
ADANIPORTS 30-Oct-14 CE 290.00 5.45 -1.50
-21.58%
7.65
4.95
58,000 29 3.41 146,000 16,000
12.31%
RANBAXY 30-Oct-14 CE 650.00 15.90 -1.80
-10.17%
20.35
14.00
58,000 58 10.24 55,000 6,000
12.24%
TECHM 30-Oct-14 CE 2,500.00 89.00 17.35
24.21%
100.00
64.80
57,875 463 51.39 24,125 -10,750
-30.82%
M&M 30-Oct-14 CE 1,400.00 36.65 11.05
43.16%
38.40
23.45
57,500 230 18.42 41,750 3,250
8.44%
ADANIENT 30-Oct-14 CE 460.00 22.30 -5.45
-19.64%
28.85
17.50
57,000 57 11.51 23,000 12,000
109.09%
BIOCON 30-Oct-14 CE 500.00 16.40 0.10
0.61%
19.20
13.75
56,500 113 9.49 105,000 2,000
1.94%
JSWSTEEL 30-Oct-14 CE 1,200.00 33.05 4.00
13.77%
40.40
27.95
56,250 225 19.45 23,750 14,000
143.59%
TECHM 30-Oct-14 CE 2,550.00 62.45 13.60
27.84%
70.95
44.50
56,125 449 34.67 62,875 -875
-1.37%
CIPLA 30-Oct-14 CE 620.00 23.70 -1.55
-6.14%
26.60
22.30
56,000 56 13.60 115,000 -1,000
-0.86%
CENTURYTEX 30-Oct-14 CE 600.00 3.30 -3.40
-50.75%
6.10
3.15
56,000 56 2.48 82,000 6,000
7.89%
IOB 30-Oct-14 CE 55.00 4.25 0.25
6.25%
4.50
3.75
56,000 7 2.30 144,000 8,000
5.88%
L&TFH 30-Oct-14 CE 65.00 2.30 -0.90
-28.13%
2.90
2.30
56,000 14 1.51 152,000 4,000
2.70%
PTC 30-Oct-14 CE 100.00 0.40 -0.10
-20.00%
0.40
0.20
56,000 14 0.16 204,000 40,000
24.39%
SAIL 30-Oct-14 CE 67.50 2.30 -1.35
-36.99%
2.35
2.00
56,000 14 1.19 28,000 28,000
0.00%
TATAMOTORS 30-Oct-14 CE 600.00 0.80 -0.10
-11.11%
1.25
0.75
56,000 56 0.46 331,000 6,000
1.85%
ZEEL 30-Oct-14 CE 310.00 13.50 -1.40
-9.40%
16.45
12.90
56,000 56 7.94 76,000 18,000
31.03%
HDFC 30-Oct-14 CE 1,060.00 24.00 -3.90
-13.98%
28.75
20.80
55,500 222 13.52 52,000 -2,500
-4.59%
CANBK 30-Oct-14 CE 400.00 3.00 -0.40
-11.76%
3.80
2.70
55,000 55 1.82 168,000 -8,000
-4.55%
INFY 30-Oct-14 CE 3,850.00 118.50 33.65
39.66%
128.00
89.70
55,000 440 59.74 45,875 3,750
8.90%
WIPRO 30-Oct-14 CE 640.00 12.00 5.70
90.48%
12.90
8.35
54,500 109 6.28 24,000 8,000
50.00%
IDFC 30-Oct-14 CE 170.00 0.15 -0.05
-25.00%
0.20
0.15
54,000 27 0.09 228,000 26,000
12.87%
JINDALSTEL 30-Oct-14 CE 230.00 0.75 -0.10
-11.76%
0.95
0.60
54,000 54 0.43 249,000 -5,000
-1.97%
BANKBARODA 30-Oct-14 CE 940.00 12.90 -4.95
-27.73%
16.65
12.00
52,500 105 7.01 71,500 10,000
16.26%
HDFC 30-Oct-14 CE 1,080.00 16.05 -2.95
-15.53%
19.55
13.70
52,500 210 8.26 124,000 3,250
2.69%
HEXAWARE 30-Oct-14 CE 215.00 7.00 0.65
10.24%
7.65
5.80
52,000 26 3.56 52,000 8,000
18.18%
PFC 30-Oct-14 CE 250.00 5.10 -0.05
-0.97%
6.25
4.85
52,000 26 3.00 102,000 14,000
15.91%
NIFTY 27-Nov-14 CE 8,000.00 175.00 -12.10
-6.47%
191.00
170.00
51,400 1,028 91.92 139,900 14,050
11.16%
BHARATFORG 30-Oct-14 CE 900.00 7.40 -1.80
-19.57%
10.15
6.45
51,000 51 3.78 116,000 20,000
20.83%
ADANIPORTS 30-Oct-14 CE 300.00 3.20 -1.05
-24.71%
4.45
3.00
50,000 25 1.77 192,000 16,000
9.09%
NIFTY 28-Dec-17 CE 8,200.00 1,550.00 496.90
47.18%
1,550.00
1,550.00
50,000 13 775.00 50,000 50,000
0.00%
NTPC 30-Oct-14 CE 160.00 0.25 0.00
0.00%
0.30
0.25
50,000 25 0.13 236,000 8,000
3.51%
TATAGLOBAL 30-Oct-14 CE 190.00 0.50 -0.15
-23.08%
0.70
0.50
50,000 25 0.29 238,000 6,000
2.59%
TVSMOTOR 30-Oct-14 CE 270.00 1.90 0.00
0.00%
2.05
1.75
50,000 25 0.98 46,000 32,000
228.57%
BANKNIFTY 30-Oct-14 CE 16,400.00 30.00 -12.40
-29.25%
38.75
29.55
49,725 1,989 16.87 39,125 1,300
3.44%
BANKBARODA 30-Oct-14 CE 920.00 18.70 -7.05
-27.38%
24.10
17.10
49,500 99 9.78 89,500 2,500
2.87%
PNB 30-Oct-14 CE 940.00 13.55 -2.55
-15.84%
15.30
9.50
49,500 99 6.44 74,500 -3,500
-4.49%
GAIL 30-Oct-14 CE 450.00 9.30 -4.70
-33.57%
13.40
9.30
49,000 49 5.05 50,000 22,000
78.57%
M&MFIN 30-Oct-14 CE 300.00 3.10 -0.10
-3.13%
3.50
2.00
49,000 49 1.24 129,000 -17,000
-11.64%
ONGC 30-Oct-14 CE 450.00 2.20 -0.50
-18.52%
2.45
2.00
49,000 49 1.08 67,000 24,000
55.81%
RECLTD 30-Oct-14 CE 280.00 2.30 -0.75
-24.59%
3.60
2.20
49,000 49 1.27 180,000 3,000
1.69%
HEROMOTOCO 30-Oct-14 CE 2,950.00 58.00 7.25
14.29%
83.95
56.60
48,750 390 31.14 34,000 26,875
377.19%
HEROMOTOCO 30-Oct-14 CE 3,100.00 22.45 2.20
10.86%
37.00
21.50
48,500 388 13.17 43,375 14,000
47.66%
ARVIND 30-Oct-14 CE 370.00 0.95 -0.40
-29.63%
1.25
0.95
48,000 24 0.49 178,000 2,000
1.14%
CANBK 30-Oct-14 CE 350.00 16.90 0.30
1.81%
20.00
14.15
48,000 48 8.19 47,000 22,000
88.00%
JISLJALEQS 30-Oct-14 CE 80.00 4.30 -0.95
-18.10%
5.60
4.30
48,000 12 2.30 92,000 8,000
9.52%
NHPC 30-Oct-14 CE 25.00 0.05 0.00
0.00%
0.05
0.05
48,000 4 0.02 2,160,000 24,000
1.12%
SKSMICRO 30-Oct-14 CE 300.00 10.50 -3.85
-26.83%
16.50
10.05
48,000 48 6.13 51,000 0
0.00%
TATAMTRDVR 30-Oct-14 CE 340.00 15.00 -1.75
-10.45%
18.95
14.45
48,000 24 7.91 92,000 10,000
12.20%
SBIN 30-Oct-14 CE 2,400.00 84.00 -17.25
-17.04%
101.15
81.80
47,125 377 42.22 77,875 1,750
2.30%
CENTURYTEX 30-Oct-14 CE 580.00 5.25 -5.30
-50.24%
10.70
5.20
47,000 47 3.71 53,000 4,000
8.16%
INFY 30-Oct-14 CE 3,700.00 202.00 51.55
34.26%
213.90
157.90
46,125 369 86.00 58,375 -16,500
-22.04%
RANBAXY 30-Oct-14 CE 700.00 4.05 -0.65
-13.83%
5.50
3.25
46,000 46 1.90 61,000 7,000
12.96%
TATACHEM 30-Oct-14 CE 400.00 10.95 -2.55
-18.89%
15.00
10.10
46,000 46 5.66 40,000 -2,000
-4.76%
HDFCBANK 30-Oct-14 CE 860.00 26.00 -6.45
-19.88%
28.50
24.00
45,500 91 12.22 377,500 -11,000
-2.83%
HINDUNILVR 30-Oct-14 CE 740.00 15.50 -5.75
-27.06%
20.35
15.30
45,500 91 7.71 54,500 5,000
10.10%
PNB 30-Oct-14 CE 1,000.00 4.60 -1.70
-26.98%
5.60
4.10
45,500 91 2.16 57,000 15,000
35.71%
PNB 30-Oct-14 CE 920.00 18.60 -3.70
-16.59%
20.30
16.60
45,000 90 8.23 55,000 -2,000
-3.51%
ICICIBANK 30-Oct-14 CE 1,440.00 39.80 -7.20
-15.32%
45.20
37.20
44,750 179 18.44 16,250 13,750
550.00%
MARUTI 30-Oct-14 CE 3,150.00 31.25 -28.30
-47.52%
58.70
28.25
44,750 358 17.26 21,125 9,250
77.89%
ADANIENT 30-Oct-14 CE 520.00 4.90 -0.90
-15.52%
6.35
3.30
44,000 44 2.00 57,000 3,000
5.56%
ASHOKLEY 30-Oct-14 CE 55.00 0.10 0.00
0.00%
0.10
0.10
44,000 4 0.04 286,000 11,000
4.00%
BHEL 30-Oct-14 CE 190.00 12.30 -0.80
-6.11%
13.60
11.75
44,000 22 5.48 36,000 -2,000
-5.26%
CENTURYTEX 30-Oct-14 CE 540.00 16.50 -9.60
-36.78%
24.20
16.30
44,000 44 8.75 56,000 -2,000
-3.45%
IRB 30-Oct-14 CE 280.00 0.80 -0.50
-38.46%
1.00
0.70
44,000 11 0.34 196,000 20,000
11.36%
SUNPHARMA 30-Oct-14 CE 870.00 24.00 2.00
9.09%
25.50
20.05
44,000 88 10.03 18,500 6,500
54.17%
TATAMTRDVR 30-Oct-14 CE 400.00 1.55 -0.20
-11.43%
1.85
1.40
44,000 22 0.70 154,000 22,000
16.67%
MOTHERSUMI 30-Oct-14 CE 400.00 17.00 -1.90
-10.05%
20.40
16.50
43,000 43 7.69 48,000 7,000
17.07%
RELCAPITAL 30-Oct-14 CE 560.00 1.10 -0.55
-33.33%
1.50
0.90
43,000 43 0.55 112,000 3,000
2.75%
SKSMICRO 30-Oct-14 CE 310.00 7.05 -3.35
-32.21%
11.55
7.05
43,000 43 3.38 84,000 15,000
21.74%
ICICIBANK 30-Oct-14 CE 1,480.00 23.50 -3.70
-13.60%
27.45
22.05
42,500 170 10.38 40,750 750
1.88%
INFY 30-Oct-14 CE 3,950.00 77.15 24.20
45.70%
83.45
55.00
42,500 340 30.53 27,875 6,000
27.43%
LICHSGFIN 30-Oct-14 CE 350.00 2.50 -0.75
-23.08%
3.50
2.40
42,000 42 1.18 51,000 0
0.00%
NMDC 30-Oct-14 CE 175.00 2.55 0.30
13.33%
2.80
1.75
42,000 21 0.98 70,000 4,000
6.06%
RCOM 30-Oct-14 CE 125.00 0.25 -0.10
-28.57%
0.30
0.20
42,000 21 0.09 362,000 -8,000
-2.16%
HDFC 30-Oct-14 CE 1,100.00 10.65 -2.05
-16.14%
13.05
8.90
41,250 165 4.35 157,000 4,750
3.12%
BHARATFORG 30-Oct-14 CE 880.00 10.25 -1.95
-15.98%
13.60
9.15
41,000 41 4.47 47,000 13,000
38.24%
NIFTY 30-Oct-14 CE 7,600.00 389.40 -20.30
-4.95%
417.20
385.00
40,800 816 162.00 400,850 6,050
1.53%
ICICIBANK 30-Oct-14 CE 1,460.00 30.50 -4.55
-12.98%
36.65
28.90
40,750 163 13.02 50,500 9,500
23.17%
LT 30-Oct-14 CE 1,650.00 4.00 -0.90
-18.37%
5.00
3.90
40,750 163 1.77 78,750 0
0.00%
FEDERALBNK 30-Oct-14 CE 140.00 0.80 -0.50
-38.46%
1.25
0.65
40,000 10 0.37 200,000 12,000
6.38%
GMRINFRA 30-Oct-14 CE 30.00 0.05 0.00
0.00%
0.05
0.05
40,000 4 0.02 140,000 0
0.00%
HDIL 30-Oct-14 CE 115.00 0.15 -0.10
-40.00%
0.20
0.15
40,000 5 0.06 240,000 8,000
3.45%
HINDZINC 30-Oct-14 CE 160.00 5.35 0.30
5.94%
6.00
4.25
40,000 20 2.08 56,000 2,000
3.70%
ITC 30-Oct-14 CE 385.00 2.90 -1.45
-33.33%
3.50
2.75
40,000 40 1.26 101,000 13,000
14.77%
JPASSOCIAT 30-Oct-14 CE 45.00 0.05 0.00
0.00%
0.10
0.05
40,000 5 0.04 1,592,000 40,000
2.58%
SYNDIBANK 30-Oct-14 CE 130.00 0.65 -0.05
-7.14%
0.75
0.55
40,000 10 0.26 232,000 20,000
9.43%
UPL 30-Oct-14 CE 360.00 4.95 -1.95
-28.26%
6.25
4.45
40,000 20 2.01 146,000 4,000
2.82%
INFY 30-Oct-14 CE 3,750.00 170.05 43.20
34.06%
183.25
130.30
39,375 315 60.89 26,625 -8,375
-23.93%
BHARATFORG 30-Oct-14 CE 820.00 27.05 -4.95
-15.47%
30.30
25.35
39,000 39 10.78 28,000 -2,000
-6.67%
BHARTIARTL 30-Oct-14 CE 430.00 3.65 -0.90
-19.78%
4.65
3.65
39,000 39 1.60 81,000 10,000
14.08%
NIFTY 30-Oct-14 CE 7,500.00 485.70 -14.90
-2.98%
509.60
475.10
38,850 777 189.96 323,550 -11,900
-3.55%
RELINFRA 30-Oct-14 CE 700.00 2.25 -0.15
-6.25%
3.00
2.00
38,500 77 0.94 101,500 10,500
11.54%
SUNPHARMA 30-Oct-14 CE 840.00 38.90 2.10
5.71%
41.40
33.65
38,500 77 14.53 64,000 -11,500
-15.23%
ADANIENT 30-Oct-14 CE 540.00 2.60 -0.80
-23.53%
3.40
1.90
38,000 38 0.97 51,000 15,000
41.67%
KTKBANK 30-Oct-14 CE 115.00 3.40 -0.75
-18.07%
3.60
3.00
38,000 19 1.28 166,000 14,000
9.21%
NMDC 30-Oct-14 CE 165.00 6.90 -0.10
-1.43%
7.05
4.90
38,000 19 2.23 24,000 2,000
9.09%
NIFTY 30-Oct-14 CE 8,450.00 3.95 -1.15
-22.55%
5.00
3.70
36,500 730 1.57 36,850 400
1.10%
ANDHRABANK 30-Oct-14 CE 85.00 0.20 -0.10
-33.33%
0.30
0.20
36,000 9 0.09 252,000 20,000
8.62%
CIPLA 30-Oct-14 CE 650.00 10.90 -1.55
-12.45%
13.65
10.25
36,000 36 4.23 110,000 6,000
5.77%
INDIACEM 30-Oct-14 CE 140.00 0.65 -0.05
-7.14%
0.90
0.60
36,000 9 0.27 112,000 0
0.00%
IDBI 30-Oct-14 CE 62.50 2.30 0.00
0.00%
2.70
2.00
36,000 9 0.87 68,000 0
0.00%
IBREALEST 30-Oct-14 CE 65.00 5.10 0.10
2.00%
6.80
4.65
36,000 9 1.94 28,000 4,000
16.67%
TATAPOWER 30-Oct-14 CE 82.50 2.15 -2.35
-52.22%
3.00
2.15
36,000 9 0.94 36,000 24,000
200.00%
AUROPHARMA 30-Oct-14 CE 1,080.00 9.30 -1.75
-15.84%
11.50
7.45
35,500 71 3.28 30,500 8,000
35.56%
ASIANPAINT 30-Oct-14 CE 640.00 16.20 -0.65
-3.86%
20.45
15.05
35,000 70 6.22 199,000 13,500
7.28%
BHARTIARTL 30-Oct-14 CE 440.00 2.25 -0.70
-23.73%
3.00
2.20
35,000 35 0.86 105,000 6,000
6.06%
ZEEL 30-Oct-14 CE 330.00 5.40 -1.00
-15.63%
7.00
5.15
35,000 35 2.08 65,000 18,000
38.30%
COALINDIA 30-Oct-14 CE 340.00 13.20 1.20
10.00%
14.00
12.50
34,000 34 4.52 153,000 -3,000
-1.92%
IDFC 30-Oct-14 CE 180.00 0.10 0.00
0.00%
0.10
0.10
34,000 17 0.03 106,000 26,000
32.50%
PFC 30-Oct-14 CE 270.00 1.70 0.10
6.25%
2.00
1.70
34,000 17 0.61 40,000 8,000
25.00%
SKSMICRO 30-Oct-14 CE 320.00 4.50 -2.45
-35.25%
7.70
4.50
34,000 34 1.94 57,000 4,000
7.55%
HDFCBANK 30-Oct-14 CE 920.00 4.90 -2.20
-30.99%
6.10
4.85
33,500 67 1.81 86,500 7,500
9.49%
HINDUNILVR 30-Oct-14 CE 800.00 2.45 -1.25
-33.78%
3.15
2.45
33,500 67 0.96 78,000 16,000
25.81%
BATAINDIA 30-Oct-14 CE 1,400.00 49.85 30.50
157.62%
57.10
21.00
33,250 133 16.20 10,750 7,000
186.67%
JSWSTEEL 30-Oct-14 CE 1,250.00 17.15 1.40
8.89%
21.50
16.55
33,250 133 6.15 28,000 -250
-0.88%
BPCL 30-Oct-14 CE 640.00 30.00 -3.65
-10.85%
37.10
30.00
32,500 65 10.72 35,500 -1,500
-4.05%
INDUSINDBK 30-Oct-14 CE 620.00 12.45 -7.60
-37.91%
17.70
11.90
32,500 65 4.49 29,500 19,000
180.95%
TECHM 30-Oct-14 CE 2,650.00 26.95 4.95
22.50%
32.75
21.75
32,500 260 9.39 26,125 -9,250
-26.15%
ALBK 30-Oct-14 CE 130.00 0.25 -0.05
-16.67%
0.25
0.25
32,000 8 0.08 272,000 24,000
9.68%
APOLLOTYRE 30-Oct-14 CE 260.00 0.50 -0.40
-44.44%
0.70
0.50
32,000 16 0.20 174,000 16,000
10.13%
BANKBARODA 30-Oct-14 CE 880.00 36.45 -9.90
-21.36%
44.45
33.20
32,000 64 12.07 14,500 0
0.00%
DLF 30-Oct-14 CE 210.00 0.15 0.00
0.00%
0.20
0.15
32,000 16 0.05 280,000 -22,000
-7.28%
JSWENERGY 30-Oct-14 CE 72.50 2.65 -0.85
-24.29%
3.35
2.50
32,000 8 0.94 80,000 -4,000
-4.76%
MOTHERSUMI 30-Oct-14 CE 410.00 13.15 -0.15
-1.13%
15.60
12.10
32,000 32 4.48 62,000 4,000
6.90%
RPOWER 30-Oct-14 CE 100.00 0.05 0.00
0.00%
0.10
0.05
32,000 8 0.02 252,000 -24,000
-8.70%
SAIL 30-Oct-14 CE 77.50 0.40 -0.40
-50.00%
0.45
0.40
32,000 8 0.14 68,000 -4,000
-5.56%
UPL 30-Oct-14 CE 380.00 1.90 -1.10
-36.67%
3.25
1.75
32,000 16 0.76 100,000 12,000
13.64%
UNIONBANK 30-Oct-14 CE 240.00 0.65 -0.10
-13.33%
0.75
0.50
32,000 16 0.20 132,000 10,000
8.20%
VOLTAS 30-Oct-14 CE 290.00 1.35 0.00
0.00%
1.65
1.20
32,000 16 0.46 64,000 14,000
28.00%
NIFTY 24-Dec-14 CE 8,200.00 147.05 -8.85
-5.68%
156.80
145.00
31,750 635 47.75 228,250 1,900
0.84%
BIOCON 30-Oct-14 CE 540.00 4.20 -0.05
-1.18%
5.20
3.35
31,000 62 1.31 74,000 5,500
8.03%
RELINFRA 30-Oct-14 CE 660.00 5.70 -0.10
-1.72%
7.05
5.00
31,000 62 1.88 92,500 3,000
3.35%
INFY 30-Oct-14 CE 4,250.00 16.00 8.00
100.00%
16.00
9.00
30,500 244 3.50 27,750 26,750
2,675.00%
NIFTY 24-Dec-14 CE 8,300.00 107.85 -8.15
-7.03%
118.00
106.10
30,500 610 33.69 124,050 5,400
4.55%
ARVIND 30-Oct-14 CE 380.00 0.80 -0.20
-20.00%
0.85
0.80
30,000 15 0.24 62,000 18,000
40.91%
CROMPGREAV 30-Oct-14 CE 240.00 1.25 -0.55
-30.56%
1.80
1.25
30,000 15 0.43 104,000 -8,000
-7.14%
DABUR 30-Oct-14 CE 230.00 2.70 -0.75
-21.74%
3.55
2.50
30,000 15 0.92 126,000 10,000
8.62%
NMDC 30-Oct-14 CE 180.00 1.60 0.30
23.08%
1.60
1.00
30,000 15 0.39 112,000 8,000
7.69%
PETRONET 30-Oct-14 CE 195.00 4.85 1.05
27.63%
5.40
4.25
30,000 15 1.45 22,000 -4,000
-15.38%
TATAMTRDVR 30-Oct-14 CE 390.00 2.10 -0.35
-14.29%
2.65
1.90
30,000 15 0.66 84,000 -2,000
-2.33%
WIPRO 27-Nov-14 CE 650.00 15.60 9.95
176.11%
16.40
15.40
30,000 60 4.77 25,000 25,000
0.00%
TCS 30-Oct-14 CE 2,950.00 22.05 3.15
16.67%
27.80
19.20
29,875 239 7.38 42,875 3,750
9.58%
HINDUNILVR 30-Oct-14 CE 780.00 4.65 -2.40
-34.04%
6.00
4.55
29,500 59 1.55 59,000 7,000
13.46%
GODREJIND 30-Oct-14 CE 320.00 4.45 -3.55
-44.38%
7.80
4.35
29,000 29 1.62 65,000 1,000
1.56%
IOC 30-Oct-14 CE 340.00 31.00 2.85
10.12%
32.00
30.50
29,000 29 9.06 56,000 6,000
12.00%
IOC 30-Oct-14 CE 400.00 3.55 -0.70
-16.47%
6.80
3.25
29,000 29 1.25 45,000 1,000
2.27%
PNB 30-Oct-14 CE 960.00 9.15 -2.65
-22.46%
10.15
8.00
29,000 58 2.64 41,500 -1,000
-2.35%
RANBAXY 30-Oct-14 CE 670.00 8.95 -1.60
-15.17%
12.25
8.30
29,000 29 2.80 31,000 5,000
19.23%
AUROPHARMA 30-Oct-14 CE 940.00 57.10 -4.60
-7.46%
65.95
50.00
28,000 56 15.16 71,000 -10,500
-12.88%
CIPLA 30-Oct-14 CE 700.00 2.90 -0.35
-10.77%
3.65
2.65
28,000 28 0.83 168,000 19,000
12.75%
DLF 30-Oct-14 CE 140.00 14.20 -0.80
-5.33%
15.20
14.15
28,000 14 4.14 26,000 4,000
18.18%
DLF 30-Oct-14 CE 185.00 0.60 -0.10
-14.29%
0.65
0.55
28,000 14 0.18 22,000 -14,000
-38.89%
HINDALCO 30-Oct-14 CE 190.00 0.40 -0.15
-27.27%
0.45
0.40
28,000 14 0.11 222,000 14,000
6.73%
ICICIBANK 30-Oct-14 CE 1,700.00 1.30 0.00
0.00%
1.75
1.00
28,000 112 0.36 147,000 18,000
13.95%
NTPC 30-Oct-14 CE 147.50 1.25 0.05
4.17%
1.40
1.15
28,000 14 0.37 36,000 18,000
100.00%
SYNDIBANK 30-Oct-14 CE 140.00 0.25 -0.10
-28.57%
0.30
0.25
28,000 7 0.07 48,000 4,000
9.09%
TATAGLOBAL 30-Oct-14 CE 200.00 0.25 -0.10
-28.57%
0.35
0.25
28,000 14 0.08 326,000 2,000
0.62%
UCOBANK 30-Oct-14 CE 95.00 0.60 0.15
33.33%
0.65
0.40
28,000 7 0.16 112,000 12,000
12.00%
LUPIN 30-Oct-14 CE 1,400.00 42.40 -3.85
-8.32%
47.75
38.55
27,750 111 11.59 38,750 4,250
12.32%
SBIN 30-Oct-14 CE 2,800.00 3.50 -1.10
-23.91%
4.60
3.40
27,625 221 1.07 97,625 2,375
2.49%
NIFTY 24-Dec-14 CE 8,700.00 25.95 -2.05
-7.32%
29.00
23.10
27,550 551 6.73 193,950 5,250
2.78%
ASIANPAINT 30-Oct-14 CE 650.00 12.75 0.05
0.39%
16.05
12.00
27,500 55 3.91 62,000 -1,000
-1.59%
RELINFRA 30-Oct-14 CE 720.00 1.45 -0.10
-6.45%
2.00
1.30
27,500 55 0.47 54,500 11,500
26.74%
AXISBANK 30-Oct-14 CE 370.00 18.10 -0.60
-3.21%
18.15
14.45
27,500 22 4.31 27,500 3,750
15.79%
ACC 30-Oct-14 CE 1,400.00 37.00 -3.00
-7.50%
47.10
37.00
27,000 108 11.18 20,000 16,250
433.33%
BANKINDIA 30-Oct-14 CE 290.00 0.80 -0.15
-15.79%
1.00
0.65
27,000 27 0.22 136,000 8,000
6.25%
ICICIBANK 30-Oct-14 CE 1,520.00 12.80 -2.75
-17.68%
15.50
12.50
27,000 108 3.70 73,000 4,750
6.96%
MOTHERSUMI 30-Oct-14 CE 430.00 7.40 -0.60
-7.50%
8.80
6.50
27,000 27 2.03 69,000 11,000
18.97%
RECLTD 30-Oct-14 CE 270.00 4.00 0.00
0.00%
4.95
3.90
27,000 27 1.14 35,000 14,000
66.67%
TATASTEEL 30-Oct-14 CE 530.00 0.90 -0.40
-30.77%
1.15
0.90
27,000 27 0.28 53,000 -8,000
-13.11%
BANKNIFTY 30-Oct-14 CE 15,300.00 329.90 -71.10
-17.73%
376.00
326.75
26,650 1,066 92.63 14,150 6,125
76.32%
ASIANPAINT 30-Oct-14 CE 660.00 9.80 -0.10
-1.01%
12.55
9.75
26,500 53 2.88 43,000 11,500
36.51%
HDFCBANK 30-Oct-14 CE 870.00 21.35 -5.15
-19.43%
23.65
19.20
26,500 53 5.57 37,500 3,500
10.29%
HDFC 30-Oct-14 CE 1,040.00 34.00 -5.35
-13.60%
39.90
30.40
26,250 105 9.18 39,500 7,750
24.41%
BANKNIFTY 30-Oct-14 CE 15,000.00 515.00 -83.00
-13.88%
565.25
510.00
26,200 1,048 140.54 46,400 12,325
36.17%
HINDUNILVR 30-Oct-14 CE 750.00 12.15 -3.90
-24.30%
14.85
11.55
26,000 52 3.52 34,000 9,000
36.00%
RANBAXY 30-Oct-14 CE 620.00 33.00 -1.35
-3.93%
37.10
30.30
26,000 26 9.08 93,000 -4,000
-4.12%
SSLT 30-Oct-14 CE 320.00 0.50 -0.05
-9.09%
0.60
0.45
26,000 13 0.15 24,000 18,000
300.00%
TCS 30-Oct-14 CE 2,700.00 127.00 19.25
17.87%
144.70
110.70
26,000 208 34.74 49,250 4,375
9.75%
BAJAJ-AUTO 30-Oct-14 CE 2,400.00 42.00 -6.85
-14.02%
59.65
41.25
25,375 203 12.75 24,000 6,750
39.13%
ITC 30-Oct-14 CE 365.00 9.75 -2.80
-22.31%
10.45
9.50
25,000 25 2.49 39,000 11,000
39.29%
M&MFIN 30-Oct-14 CE 280.00 8.90 0.25
2.89%
9.00
6.00
25,000 25 1.78 33,000 3,000
10.00%
RANBAXY 30-Oct-14 CE 680.00 6.60 -1.30
-16.46%
9.60
6.30
25,000 25 2.00 19,000 8,000
72.73%
SUNPHARMA 30-Oct-14 CE 800.00 66.40 0.85
1.30%
71.95
60.00
25,000 50 16.67 109,500 0
0.00%
BANKNIFTY 30-Oct-14 CE 16,600.00 18.85 -7.85
-29.40%
23.85
18.05
24,950 998 5.27 32,075 -1,950
-5.73%
INFY 30-Oct-14 CE 4,050.00 46.85 15.75
50.64%
50.00
33.05
24,500 196 10.29 20,875 3,500
20.14%
ADANIPOWER 30-Oct-14 CE 42.50 1.80 -1.75
-49.30%
3.00
1.80
24,000 3 0.60 88,000 16,000
22.22%
CAIRN 30-Oct-14 CE 340.00 0.85 -0.15
-15.00%
1.10
0.75
24,000 24 0.21 113,000 3,000
2.73%
HDIL 30-Oct-14 CE 120.00 0.10 -0.05
-33.33%
0.15
0.10
24,000 3 0.03 96,000 8,000
9.09%
HINDPETRO 30-Oct-14 CE 560.00 1.95 0.30
18.18%
2.05
1.35
24,000 24 0.42 32,000 21,000
190.91%
IDBI 30-Oct-14 CE 67.50 1.00 -0.05
-4.76%
1.05
1.00
24,000 6 0.24 20,000 0
0.00%
IDFC 30-Oct-14 CE 130.00 8.40 -1.10
-11.58%
10.00
8.00
24,000 12 2.06 18,000 4,000
28.57%
IRB 30-Oct-14 CE 300.00 0.30 -0.20
-40.00%
0.40
0.30
24,000 6 0.08 36,000 12,000
50.00%
IBREALEST 30-Oct-14 CE 77.50 0.95 -1.10
-53.66%
1.15
0.85
24,000 6 0.24 32,000 -4,000
-11.11%
JSWENERGY 30-Oct-14 CE 85.00 0.55 -0.25
-31.25%
0.55
0.50
24,000 6 0.12 64,000 -8,000
-11.11%
LT 30-Oct-14 CE 1,700.00 2.30 -0.30
-11.54%
2.65
2.20
24,000 96 0.58 112,000 12,250
12.28%
NTPC 30-Oct-14 CE 142.50 2.40 0.00
0.00%
2.90
2.20
24,000 12 0.63 42,000 16,000
61.54%
ORIENTBANK 30-Oct-14 CE 280.00 1.00 -0.35
-25.93%
1.20
0.85
24,000 12 0.25 106,000 4,000
3.92%
PTC 30-Oct-14 CE 92.50 0.60 -2.45
-80.33%
1.10
0.40
24,000 6 0.18 8,000 8,000
0.00%
RPOWER 30-Oct-14 CE 95.00 0.10 0.00
0.00%
0.10
0.10
24,000 6 0.02 160,000 -16,000
-9.09%
SUNTV 30-Oct-14 CE 350.00 10.10 1.10
12.22%
12.40
9.15
24,000 24 2.48 32,000 9,000
39.13%
TATASTEEL 30-Oct-14 CE 440.00 21.00 -6.90
-24.73%
25.45
20.65
24,000 24 5.41 36,000 9,000
33.33%
TVSMOTOR 30-Oct-14 CE 220.00 16.35 0.55
3.48%
19.35
16.35
24,000 12 4.31 46,000 0
0.00%
WIPRO 30-Oct-14 CE 660.00 6.45 2.90
81.69%
7.40
5.50
24,000 48 1.52 15,500 14,000
933.33%
HCLTECH 30-Oct-14 CE 1,900.00 11.75 4.65
65.49%
12.85
9.90
23,250 93 2.67 27,000 7,250
36.71%
INFY 30-Oct-14 CE 4,150.00 27.90 11.65
71.69%
27.90
17.00
23,125 185 4.82 24,000 3,375
16.36%
IOC 30-Oct-14 CE 360.00 15.05 -1.25
-7.67%
20.10
15.05
23,000 23 4.14 58,000 -4,000
-6.45%
MOTHERSUMI 30-Oct-14 CE 420.00 9.10 -1.15
-11.22%
11.85
9.10
23,000 23 2.38 49,000 1,000
2.08%
RANBAXY 30-Oct-14 CE 630.00 26.40 -0.95
-3.47%
31.50
24.00
23,000 23 6.36 32,000 -3,000
-8.57%
TATAMOTORS 30-Oct-14 CE 580.00 1.30 -0.30
-18.75%
1.60
1.25
23,000 23 0.32 171,000 8,000
4.91%
HDFC 30-Oct-14 CE 1,120.00 6.50 -1.25
-16.13%
8.30
5.80
22,750 91 1.58 25,000 -4,000
-13.79%
HAVELLS 30-Oct-14 CE 270.00 7.20 -1.30
-15.29%
8.40
6.35
22,500 18 1.58 27,500 -1,250
-4.35%
ASHOKLEY 30-Oct-14 CE 37.50 5.30 0.90
20.45%
5.30
5.25
22,000 2 1.16 220,000 11,000
5.26%
BHARTIARTL 30-Oct-14 CE 400.00 13.95 -2.75
-16.47%
16.00
13.95
22,000 22 3.26 71,000 7,000
10.94%
ADANIPORTS 30-Oct-14 CE 270.00 13.55 -2.55
-15.84%
17.00
13.00
22,000 11 2.99 64,000 10,000
18.52%
NIFTY 24-Dec-14 CE 8,400.00 79.05 -7.05
-8.19%
87.85
77.10
21,900 438 17.73 81,950 1,450
1.80%
ICICIBANK 30-Oct-14 CE 1,540.00 9.45 -1.95
-17.11%
11.90
9.40
21,750 87 2.21 32,250 4,250
15.18%
AUROPHARMA 30-Oct-14 CE 1,100.00 7.10 -1.75
-19.77%
8.50
5.50
21,500 43 1.43 25,500 6,000
30.77%
INDUSINDBK 30-Oct-14 CE 630.00 9.45 -5.25
-35.71%
12.55
9.25
21,500 43 2.40 27,000 17,000
170.00%
PNB 30-Oct-14 CE 880.00 35.00 -4.95
-12.39%
38.00
31.15
21,500 43 7.26 32,500 4,000
14.04%
TCS 30-Oct-14 CE 3,050.00 9.10 1.00
12.35%
12.40
8.45
21,500 172 2.36 35,125 4,375
14.23%
WIPRO 30-Oct-14 CE 650.00 9.25 6.45
230.36%
9.55
7.80
21,500 43 1.90 21,000 8,000
61.54%
RELIANCE 30-Oct-14 CE 900.00 43.95 -13.70
-23.76%
53.25
42.30
21,250 85 9.70 106,000 8,000
8.16%
NIFTY 24-Dec-14 CE 7,500.00 622.00 -11.20
-1.77%
635.00
611.50
21,100 422 131.35 742,250 -250
-0.03%
ACC 30-Oct-14 CE 1,460.00 15.00 -12.00
-44.44%
20.00
15.00
21,000 84 3.22 3,500 250
7.69%
BANKBARODA 30-Oct-14 CE 1,000.00 3.95 -1.95
-33.05%
5.25
3.90
21,000 42 0.91 28,000 3,000
12.00%
BHARTIARTL 30-Oct-14 CE 450.00 1.45 -0.05
-3.33%
1.65
1.25
21,000 21 0.30 113,000 7,000
6.60%
CANBK 30-Oct-14 CE 390.00 4.25 0.20
4.94%
5.30
3.95
21,000 21 1.01 13,000 -1,000
-7.14%
GODREJIND 30-Oct-14 CE 310.00 7.25 -7.75
-51.67%
10.90
7.25
21,000 21 1.85 30,000 8,000
36.36%
ONGC 30-Oct-14 CE 460.00 1.50 -0.45
-23.08%
1.80
1.50
21,000 21 0.33 448,000 8,000
1.82%
TATASTEEL 30-Oct-14 CE 560.00 0.45 -0.10
-18.18%
0.50
0.40
21,000 21 0.09 224,000 -3,000
-1.32%
TATACOMM 30-Oct-14 CE 400.00 2.25 0.20
9.76%
2.40
0.10
21,000 21 0.38 76,000 -7,000
-8.43%
WIPRO 30-Oct-14 CE 580.00 45.00 12.70
39.32%
45.00
37.80
21,000 42 8.31 21,000 -8,500
-28.81%
ICICIBANK 30-Oct-14 CE 1,650.00 2.15 -0.30
-12.24%
3.55
2.10
20,750 83 0.52 115,000 17,000
17.35%
NIFTY 30-Oct-14 CE 8,700.00 1.00 -0.10
-9.09%
1.10
0.90
20,650 413 0.19 265,900 150
0.06%
BANKBARODA 30-Oct-14 CE 960.00 8.85 -4.25
-32.44%
11.10
8.00
20,500 41 1.88 38,000 4,500
13.43%
RELIANCE 27-Nov-14 CE 1,000.00 14.00 -5.25
-27.27%
18.70
13.95
20,500 82 3.19 211,000 13,000
6.57%
TECHM 30-Oct-14 CE 2,700.00 19.40 5.35
38.08%
20.90
14.15
20,250 162 3.69 33,875 4,375
14.83%
ADANIENT 30-Oct-14 CE 560.00 1.50 -0.50
-25.00%
1.70
1.35
20,000 20 0.31 54,000 8,000
17.39%
CANBK 30-Oct-14 CE 420.00 1.45 -0.30
-17.14%
1.95
1.30
20,000 20 0.35 86,000 -2,000
-2.27%
EXIDEIND 30-Oct-14 CE 185.00 2.80 0.30
12.00%
3.05
2.40
20,000 10 0.55 20,000 6,000
42.86%
GMRINFRA 30-Oct-14 CE 27.50 0.05 -0.05
-50.00%
0.05
0.05
20,000 2 0.01 240,000 0
0.00%
HDFCBANK 30-Oct-14 CE 890.00 12.00 -4.25
-26.15%
14.25
11.70
20,000 40 2.54 29,500 3,500
13.46%
IDFC 30-Oct-14 CE 165.00 0.25 0.00
0.00%
0.25
0.15
20,000 10 0.04 184,000 6,000
3.37%
IBREALEST 30-Oct-14 CE 90.00 0.15 -0.05
-25.00%
0.15
0.15
20,000 5 0.03 92,000 0
0.00%
ORIENTBANK 30-Oct-14 CE 250.00 4.70 -0.40
-7.84%
4.80
4.00
20,000 10 0.89 18,000 4,000
28.57%
RCOM 30-Oct-14 CE 107.50 1.35 -0.75
-35.71%
2.10
1.20
20,000 10 0.31 42,000 8,000
23.53%
RPOWER 30-Oct-14 CE 82.50 0.35 -0.15
-30.00%
0.45
0.35
20,000 5 0.07 148,000 -4,000
-2.63%
TATAPOWER 30-Oct-14 CE 87.50 0.95 -0.95
-50.00%
1.20
0.95
20,000 5 0.22 20,000 4,000
25.00%
TATAPOWER 30-Oct-14 CE 105.00 0.10 -0.05
-33.33%
0.10
0.05
20,000 5 0.02 56,000 0
0.00%
VOLTAS 30-Oct-14 CE 300.00 0.75 -0.10
-11.76%
1.10
0.75
20,000 10 0.19 48,000 16,000
50.00%
NIFTY 30-Oct-14 CE 7,400.00 581.00 -15.60
-2.61%
606.50
572.55
19,850 397 115.72 253,300 1,150
0.46%
HEROMOTOCO 30-Oct-14 CE 3,050.00 29.45 0.05
0.17%
50.50
29.45
19,625 157 7.28 16,000 -1,375
-7.91%
ACC 30-Oct-14 CE 1,500.00 8.60 -2.65
-23.56%
13.50
8.60
19,500 78 2.06 44,250 5,000
12.74%
M&M 30-Oct-14 CE 1,450.00 19.00 6.35
50.20%
19.50
12.50
19,500 78 3.31 38,750 2,500
6.90%
CIPLA 30-Oct-14 CE 670.00 6.30 -0.75
-10.64%
8.05
6.05
19,000 19 1.30 60,000 8,000
15.38%
GLENMARK 30-Oct-14 CE 720.00 23.90 -8.20
-25.55%
36.00
18.50
19,000 38 4.73 14,000 7,500
115.38%
INDUSINDBK 30-Oct-14 CE 640.00 6.50 -4.80
-42.48%
9.20
6.40
19,000 38 1.42 58,000 2,500
4.50%
RELINFRA 30-Oct-14 CE 580.00 33.50 3.15
10.38%
37.15
28.50
18,500 37 6.23 16,500 3,500
26.92%
MARUTI 30-Oct-14 CE 3,250.00 15.20 -17.25
-53.16%
32.20
14.00
18,250 146 4.35 16,500 9,625
140.00%
DABUR 30-Oct-14 CE 240.00 0.90 -0.35
-28.00%
1.35
0.90
18,000 9 0.21 80,000 2,000
2.56%
GAIL 30-Oct-14 CE 460.00 6.10 -3.90
-39.00%
7.60
6.10
18,000 18 1.23 21,000 0
0.00%
HINDALCO 30-Oct-14 CE 185.00 0.65 -0.25
-27.78%
0.75
0.65
18,000 9 0.12 126,000 0
0.00%
ADANIPORTS 30-Oct-14 CE 320.00 1.30 -0.55
-29.73%
1.60
1.25
18,000 9 0.25 56,000 0
0.00%
ORIENTBANK 30-Oct-14 CE 230.00 11.75 -6.95
-37.17%
12.25
9.85
18,000 9 1.96 8,000 6,000
300.00%
RANBAXY 30-Oct-14 CE 600.00 46.15 -2.05
-4.25%
52.60
40.90
18,000 18 7.95 69,000 -6,000
-8.00%
TITAN 30-Oct-14 CE 400.00 18.50 -1.95
-9.54%
22.90
17.60
18,000 18 3.54 59,000 -5,000
-7.81%
TITAN 30-Oct-14 CE 430.00 6.15 -1.45
-19.08%
9.30
6.15
18,000 18 1.34 32,000 4,000
14.29%
TATAGLOBAL 30-Oct-14 CE 155.00 8.70 0.00
0.00%
9.90
8.70
18,000 9 1.69 96,000 -4,000
-4.00%
JSWSTEEL 30-Oct-14 CE 1,300.00 8.30 -0.10
-1.19%
10.60
6.30
17,750 71 1.63 27,000 2,500
10.20%
BANKNIFTY 30-Oct-14 CE 16,700.00 14.90 -5.55
-27.14%
19.95
14.90
17,675 707 2.93 31,025 2,725
9.63%
BANKBARODA 30-Oct-14 CE 980.00 5.80 -2.10
-26.58%
7.65
5.60
17,000 34 1.06 20,000 0
0.00%
CIPLA 30-Oct-14 CE 660.00 8.65 -0.55
-5.98%
10.25
8.25
17,000 17 1.52 31,000 -1,000
-3.13%
COALINDIA 30-Oct-14 CE 390.00 1.15 -0.10
-8.00%
1.40
1.15
17,000 17 0.22 68,000 6,000
9.68%
MOTHERSUMI 30-Oct-14 CE 450.00 3.50 -0.50
-12.50%
4.30
3.50
17,000 17 0.69 33,000 2,000
6.45%
YESBANK 30-Oct-14 CE 540.00 29.00 -2.70
-8.52%
31.35
26.60
17,000 17 5.08 26,000 7,000
36.84%
RELIANCE 27-Nov-14 CE 1,100.00 5.60 -2.05
-26.80%
8.20
5.60
16,500 66 1.02 54,750 13,500
32.73%
HCLTECH 30-Oct-14 CE 1,850.00 20.05 6.55
48.52%
22.55
12.70
16,250 65 3.12 16,500 500
3.13%
TCS 30-Oct-14 CE 3,100.00 5.90 0.55
10.28%
8.40
5.90
16,250 130 1.17 8,750 1,625
22.81%
ANDHRABANK 30-Oct-14 CE 67.50 2.15 -1.05
-32.81%
2.60
2.15
16,000 4 0.37 16,000 0
0.00%
ANDHRABANK 30-Oct-14 CE 72.50 1.00 -0.30
-23.08%
1.30
1.00
16,000 4 0.18 44,000 -4,000
-8.33%
BHARATFORG 30-Oct-14 CE 920.00 4.60 -2.20
-32.35%
6.20
4.55
16,000 16 0.81 19,000 1,000
5.56%
AMBUJACEM 30-Oct-14 CE 215.00 4.00 -1.60
-28.57%
5.10
4.00
16,000 8 0.73 22,000 10,000
83.33%
INDIACEM 30-Oct-14 CE 150.00 0.40 -0.10
-20.00%
0.50
0.35
16,000 4 0.07 88,000 0
0.00%
IDFC 27-Nov-14 CE 140.00 5.55 -1.75
-23.97%
6.40
4.80
16,000 8 0.88 14,000 12,000
600.00%
IRB 30-Oct-14 CE 290.00 0.45 -0.35
-43.75%
0.50
0.45
16,000 4 0.08 72,000 -4,000
-5.26%
IOB 30-Oct-14 CE 70.00 0.30 0.05
20.00%
0.30
0.20
16,000 2 0.04 136,000 0
0.00%
IBREALEST 30-Oct-14 CE 67.50 3.80 0.05
1.33%
4.15
3.45
16,000 4 0.60 12,000 12,000
0.00%
JPASSOCIAT 27-Nov-14 CE 30.00 1.85 -0.05
-2.63%
1.85
1.85
16,000 2 0.30 32,000 16,000
100.00%
JPASSOCIAT 30-Oct-14 CE 95.00 0.05 -0.35
-87.50%
0.05
0.05
16,000 2 0.01 16,000 0
0.00%
KOTAKBANK 30-Oct-14 CE 1,020.00 21.00 -4.00
-16.00%
22.90
19.50
16,000 32 3.41 23,500 0
0.00%
MOTHERSUMI 30-Oct-14 CE 440.00 4.95 -0.95
-16.10%
6.85
4.60
16,000 16 0.87 74,000 -1,000
-1.33%
PFC 30-Oct-14 CE 300.00 0.30 -0.05
-14.29%
0.30
0.30
16,000 8 0.05 74,000 -14,000
-15.91%
SBIN 30-Oct-14 CE 2,750.00 4.55 -2.20
-32.59%
7.05
4.55
15,750 126 0.87 64,875 4,000
6.57%
RELINFRA 30-Oct-14 CE 680.00 3.80 0.05
1.33%
4.45
3.40
15,500 31 0.62 71,000 2,500
3.65%
DRREDDY 30-Oct-14 CE 3,300.00 53.45 -14.15
-20.93%
77.90
53.00
15,375 123 9.74 28,500 3,125
12.32%
BANKNIFTY 30-Oct-14 CE 16,800.00 11.00 -4.85
-30.60%
15.10
11.00
15,075 603 1.98 26,500 -3,100
-10.47%
GAIL 30-Oct-14 CE 440.00 14.30 -8.50
-37.28%
15.80
13.80
15,000 15 2.22 20,000 10,000
100.00%
M&MFIN 30-Oct-14 CE 290.00 5.65 0.45
8.65%
5.65
3.30
15,000 15 0.59 36,000 -2,000
-5.26%
ONGC 30-Oct-14 CE 500.00 0.50 0.00
0.00%
0.50
0.45
15,000 15 0.07 54,000 11,000
25.58%
RECLTD 30-Oct-14 CE 250.00 11.15 -1.05
-8.61%
12.55
11.00
15,000 15 1.74 64,000 -2,000
-3.03%
RECLTD 30-Oct-14 CE 300.00 0.90 -0.25
-21.74%
1.10
0.70
15,000 15 0.14 148,000 0
0.00%
GLENMARK 30-Oct-14 CE 740.00 15.45 -9.80
-38.81%
23.50
13.00
14,500 29 2.50 15,500 2,000
14.81%
COALINDIA 30-Oct-14 CE 410.00 0.55 0.00
0.00%
0.60
0.50
14,000 14 0.07 28,000 -9,000
-24.32%
AMBUJACEM 30-Oct-14 CE 240.00 0.40 -0.15
-27.27%
0.60
0.40
14,000 7 0.07 38,000 8,000
26.67%
ADANIPORTS 30-Oct-14 CE 310.00 1.95 -0.90
-31.58%
2.65
1.90
14,000 7 0.28 44,000 2,000
4.76%
ORIENTBANK 30-Oct-14 CE 270.00 1.90 -6.70
-77.91%
2.35
1.60
14,000 7 0.29 12,000 12,000
0.00%
ONGC 30-Oct-14 CE 480.00 0.75 -0.10
-11.76%
0.95
0.70
14,000 14 0.11 74,000 -8,000
-9.76%
RCOM 30-Oct-14 CE 97.50 4.25 -1.35
-24.11%
5.60
4.25
14,000 7 0.65 18,000 6,000
50.00%
RCOM 30-Oct-14 CE 130.00 0.15 -0.10
-40.00%
0.20
0.15
14,000 7 0.02 198,000 4,000
2.06%
SKSMICRO 30-Oct-14 CE 330.00 2.80 -2.00
-41.67%
5.60
2.75
14,000 14 0.51 47,000 5,000
11.90%
SUNPHARMA 30-Oct-14 CE 890.00 17.15 2.75
19.10%
17.85
13.35
14,000 28 2.13 13,000 4,500
52.94%
TVSMOTOR 30-Oct-14 CE 280.00 1.45 -0.05
-3.33%
2.10
1.15
14,000 7 0.22 14,000 6,000
75.00%
ZEEL 30-Oct-14 CE 350.00 2.00 -0.40
-16.67%
2.25
2.00
14,000 14 0.29 45,000 7,000
18.42%
INFY 30-Oct-14 CE 4,300.00 10.15 3.65
56.15%
12.00
6.05
13,750 110 1.27 7,750 7,125
1,140.00%
AXISBANK 30-Oct-14 CE 450.00 0.70 0.00
0.00%
0.75
0.60
13,750 11 0.09 78,750 2,500
3.28%
INDUSINDBK 30-Oct-14 CE 650.00 4.50 -4.50
-50.00%
7.00
4.50
13,500 27 0.75 23,000 2,500
12.20%
CANBK 30-Oct-14 CE 370.00 9.00 -0.15
-1.64%
10.20
9.00
13,000 13 1.21 43,000 7,000
19.44%
CAIRN 30-Oct-14 CE 300.00 11.00 -6.00
-35.29%
14.00
11.00
13,000 13 1.57 39,000 5,000
14.71%
GAIL 30-Oct-14 CE 480.00 2.75 -1.65
-37.50%
3.00
2.55
13,000 13 0.37 21,000 0
0.00%
IOC 30-Oct-14 CE 390.00 5.20 -0.15
-2.80%
8.40
5.20
13,000 13 0.82 18,000 7,000
63.64%
LICHSGFIN 30-Oct-14 CE 310.00 16.50 -3.60
-17.91%
20.90
15.30
13,000 13 2.19 77,000 -3,000
-3.75%
PNB 30-Oct-14 CE 860.00 45.25 -4.40
-8.86%
50.00
41.70
13,000 26 5.90 17,500 -500
-2.78%
SUNPHARMA 30-Oct-14 CE 920.00 8.25 0.55
7.14%
9.00
6.35
13,000 26 1.02 23,000 -3,500
-13.21%
TECHM 30-Oct-14 CE 2,750.00 11.70 3.25
38.46%
13.45
10.05
13,000 104 1.56 13,875 5,000
56.34%
ACC 30-Oct-14 CE 1,450.00 18.00 -5.25
-22.58%
26.80
18.00
12,750 51 2.74 25,000 2,500
11.11%
SUNPHARMA 30-Oct-14 CE 820.00 53.00 2.05
4.02%
55.75
46.95
12,500 25 6.35 141,500 -1,500
-1.05%
WIPRO 30-Oct-14 CE 590.00 38.00 11.55
43.67%
38.00
28.65
12,500 25 4.31 18,500 -4,500
-19.57%
HEXAWARE 30-Oct-14 CE 240.00 1.75 1.40
400.00%
2.45
1.75
12,000 6 0.24 8,000 8,000
0.00%
BIOCON 30-Oct-14 CE 510.00 12.00 -0.25
-2.04%
14.75
10.45
12,000 24 1.56 11,500 6,500
130.00%
CIPLA 30-Oct-14 CE 720.00 1.70 -0.20
-10.53%
2.00
1.55
12,000 12 0.20 44,000 11,000
33.33%
FEDERALBNK 30-Oct-14 CE 145.00 0.45 -0.40
-47.06%
0.60
0.45
12,000 3 0.06 44,000 0
0.00%
ITC 30-Oct-14 CE 395.00 1.55 -0.75
-32.61%
1.70
1.50
12,000 12 0.18 47,000 9,000
23.68%
JSWENERGY 30-Oct-14 CE 90.00 0.30 -0.25
-45.45%
0.30
0.30
12,000 3 0.04 144,000 0
0.00%
L&TFH 30-Oct-14 CE 60.00 6.70 -1.15
-14.65%
7.05
6.10
12,000 3 0.79 12,000 4,000
50.00%
NHPC 30-Oct-14 CE 17.50 1.90 -0.35
-15.56%
1.90
1.90
12,000 1 0.23 60,000 0
0.00%
ORIENTBANK 30-Oct-14 CE 300.00 0.60 -0.10
-14.29%
0.60
0.40
12,000 6 0.06 108,000 2,000
1.89%
PTC 30-Oct-14 CE 82.50 3.15 -3.95
-55.63%
3.15
3.10
12,000 3 0.38 8,000 8,000
0.00%
RELIANCE 27-Nov-14 CE 960.00 25.50 -10.75
-29.66%
30.00
25.50
12,000 48 3.43 17,750 6,500
57.78%
RPOWER 30-Oct-14 CE 92.50 0.10 -0.15
-60.00%
0.10
0.10
12,000 3 0.01 12,000 -12,000
-50.00%
SAIL 30-Oct-14 CE 90.00 0.15 0.00
0.00%
0.15
0.10
12,000 3 0.02 260,000 0
0.00%
SSLT 30-Oct-14 CE 310.00 0.95 0.20
26.67%
1.10
0.85
12,000 6 0.12 74,000 4,000
5.71%
TATACHEM 30-Oct-14 CE 380.00 23.10 2.10
10.00%
28.10
21.20
12,000 12 3.04 20,000 5,000
33.33%
TATACOMM 30-Oct-14 CE 380.00 5.00 -0.35
-6.54%
6.00
5.00
12,000 12 0.63 27,000 4,000
17.39%
DRREDDY 30-Oct-14 CE 3,400.00 27.00 -10.60
-28.19%
40.20
27.00
11,875 95 4.26 11,750 -1,625
-12.15%
MCDOWELL-N 30-Oct-14 CE 2,600.00 0.20 -1.75
-89.74%
1.10
0.20
11,875 0 0.05 9,250 0
0.00%
NIFTY 27-Nov-14 CE 8,700.00 5.60 -2.40
-30.00%
8.95
4.85
11,550 231 0.65 192,950 1,100
0.57%
HCLTECH 30-Oct-14 CE 1,780.00 41.00 11.35
38.28%
45.50
30.00
11,500 46 4.92 10,750 4,000
59.26%
HDFC 30-Oct-14 CE 1,140.00 4.05 -1.30
-24.30%
5.00
3.15
11,250 45 0.45 42,500 5,250
14.09%
CIPLA 30-Oct-14 CE 680.00 4.75 -0.65
-12.04%
6.05
4.70
11,000 11 0.56 40,000 -1,000
-2.44%
IGL 30-Oct-14 CE 440.00 7.90 0.95
13.67%
8.30
5.60
11,000 11 0.81 39,000 4,000
11.43%
M&M 30-Oct-14 CE 1,500.00 8.20 3.40
70.83%
8.90
5.05
11,000 44 0.78 16,000 5,250
48.84%
BAJAJ-AUTO 30-Oct-14 CE 2,350.00 63.50 -7.30
-10.31%
81.30
61.90
10,625 85 7.57 6,000 2,500
71.43%
HDFCBANK 30-Oct-14 CE 910.00 7.55 -1.90
-20.11%
7.55
6.70
10,500 21 0.74 20,500 2,500
13.89%
PNB 30-Oct-14 CE 980.00 7.50 -1.40
-15.73%
7.55
5.85
10,500 21 0.70 35,000 1,500
4.48%
HEXAWARE 30-Oct-14 CE 235.00 3.00 0.45
17.65%
3.00
2.65
10,000 5 0.29 36,000 -2,000
-5.26%
BHEL 30-Oct-14 CE 270.00 0.15 -0.05
-25.00%
0.15
0.15
10,000 5 0.02 36,000 0
0.00%
CAIRN 30-Oct-14 CE 350.00 0.45 -0.15
-25.00%
0.55
0.40
10,000 10 0.05 87,000 7,000
8.75%
EXIDEIND 30-Oct-14 CE 195.00 1.35 -0.55
-28.95%
1.40
1.00
10,000 5 0.12 4,000 0
0.00%
GAIL 30-Oct-14 CE 470.00 4.15 -2.70
-39.42%
5.00
4.15
10,000 10 0.46 23,000 3,000
15.00%
PNB 30-Oct-14 CE 1,020.00 3.35 -1.05
-23.86%
3.75
3.10
10,000 20 0.34 33,000 1,000
3.13%
RECLTD 30-Oct-14 CE 240.00 17.00 0.95
5.92%
18.55
17.00
10,000 10 1.77 28,000 -6,000
-17.65%
RANBAXY 30-Oct-14 CE 690.00 4.95 -1.90
-27.74%
7.00
4.60
10,000 10 0.55 7,000 0
0.00%
TATACHEM 30-Oct-14 CE 420.00 5.65 -1.00
-15.04%
6.35
2.80
10,000 10 0.52 55,000 3,000
5.77%
TITAN 30-Oct-14 CE 440.00 4.60 -0.70
-13.21%
6.45
3.85
10,000 10 0.50 20,000 5,000
33.33%
TATASTEEL 30-Oct-14 CE 550.00 0.50 -0.20
-28.57%
0.65
0.50
10,000 10 0.06 12,000 3,000
33.33%
TATAGLOBAL 30-Oct-14 CE 185.00 0.95 0.00
0.00%
1.00
0.95
10,000 5 0.10 84,000 6,000
7.69%
VOLTAS 30-Oct-14 CE 220.00 25.50 -0.55
-2.11%
25.70
24.15
10,000 5 2.53 52,000 4,000
8.33%
NIFTY 31-Dec-15 CE 9,500.00 240.00 -5.50
-2.24%
244.90
235.00
9,550 191 22.88 22,100 6,250
39.43%
BIOCON 30-Oct-14 CE 560.00 1.95 0.00
0.00%
2.90
1.70
9,500 19 0.19 38,000 2,500
7.04%
BPCL 30-Oct-14 CE 720.00 4.35 -1.05
-19.44%
6.00
4.35
9,500 19 0.49 24,000 500
2.13%
HEROMOTOCO 30-Oct-14 CE 2,850.00 107.05 8.70
8.85%
136.40
103.85
9,375 75 10.63 6,375 2,625
70.00%
ICICIBANK 30-Oct-14 CE 1,560.00 7.10 -1.50
-17.44%
8.40
7.00
9,250 37 0.70 18,750 -2,000
-9.64%
GODREJIND 30-Oct-14 CE 300.00 12.00 -0.65
-5.14%
14.15
12.00
9,000 9 1.18 15,000 0
0.00%
HDFCBANK 30-Oct-14 CE 940.00 3.00 -1.10
-26.83%
3.35
2.65
9,000 18 0.26 89,500 9,000
11.18%
IFCI 30-Oct-14 CE 50.00 0.10 0.00
0.00%
0.10
0.10
9,000 1 0.01 90,000 9,000
11.11%
RANBAXY 30-Oct-14 CE 720.00 2.15 -0.65
-23.21%
3.45
2.00
9,000 9 0.21 13,000 4,000
44.44%
SUNTV 30-Oct-14 CE 360.00 7.00 0.15
2.19%
8.65
6.60
9,000 9 0.69 21,000 1,000
5.00%
TATAMOTORS 30-Oct-14 CE 590.00 1.00 -0.20
-16.67%
1.15
0.90
9,000 9 0.09 59,000 4,000
7.27%
TITAN 30-Oct-14 CE 450.00 2.85 -0.75
-20.83%
3.15
2.55
9,000 9 0.26 28,000 3,000
12.00%
TATACOMM 30-Oct-14 CE 370.00 7.40 -0.95
-11.38%
9.15
7.40
9,000 9 0.71 46,000 2,000
4.55%
ZEEL 30-Oct-14 CE 340.00 3.15 -0.75
-19.23%
4.50
3.15
9,000 9 0.34 75,000 3,000
4.17%
NIFTY 30-Oct-14 CE 7,000.00 969.05 -14.55
-1.48%
997.85
961.10
8,900 178 86.87 274,750 -550
-0.20%
NIFTY 27-Nov-14 CE 7,900.00 234.00 -12.50
-5.07%
254.50
229.00
8,800 176 21.06 41,900 650
1.58%
HCLTECH 30-Oct-14 CE 1,760.00 50.50 14.10
38.74%
55.05
49.85
8,750 35 4.62 4,500 3,750
500.00%
ASIANPAINT 30-Oct-14 CE 620.00 27.50 -3.50
-11.29%
30.10
26.70
8,500 17 2.48 9,500 7,000
280.00%
KOTAKBANK 30-Oct-14 CE 1,040.00 12.80 -2.35
-15.51%
15.15
11.55
8,500 17 1.14 29,000 1,000
3.57%
ICICIBANK 30-Oct-14 CE 1,400.00 62.00 -6.35
-9.29%
66.00
60.00
8,250 33 5.14 9,000 5,000
125.00%
RELIANCE 30-Oct-14 CE 1,080.00 1.50 -0.55
-26.83%
1.95
1.50
8,250 33 0.15 122,500 750
0.62%
HEXAWARE 30-Oct-14 CE 190.00 19.50 2.10
12.07%
19.50
18.05
8,000 4 1.52 82,000 -2,000
-2.38%
ADANIPOWER 30-Oct-14 CE 55.00 0.15 0.00
0.00%
0.15
0.15
8,000 1 0.01 880,000 8,000
0.92%
BAJAJ-AUTO 30-Oct-14 CE 2,500.00 17.60 -4.50
-20.36%
26.80
17.60
8,000 64 1.71 14,625 -500
-3.31%
CIPLA 30-Oct-14 CE 600.00 34.30 -4.10
-10.68%
40.00
33.00
8,000 8 3.00 79,000 0
0.00%
CIPLA 30-Oct-14 CE 610.00 29.05 -0.40
-1.36%
31.60
29.05
8,000 8 2.50 34,000 3,000
9.68%
CANBK 30-Oct-14 CE 410.00 2.65 0.20
8.16%
2.65
2.35
8,000 8 0.20 4,000 -2,000
-33.33%
CROMPGREAV 30-Oct-14 CE 250.00 0.85 -0.40
-32.00%
1.10
0.85
8,000 4 0.08 96,000 0
0.00%
EXIDEIND 30-Oct-14 CE 200.00 0.95 0.10
11.76%
0.95
0.80
8,000 4 0.07 38,000 2,000
5.56%
AMBUJACEM 30-Oct-14 CE 225.00 1.75 -0.55
-23.91%
1.85
1.75
8,000 4 0.14 24,000 2,000
9.09%
GODREJIND 30-Oct-14 CE 330.00 3.00 -2.10
-41.18%
4.05
3.00
8,000 8 0.26 30,000 0
0.00%
HDIL 30-Oct-14 CE 130.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 1 0.00 120,000 0
0.00%
HINDZINC 30-Oct-14 CE 165.00 2.95 0.25
9.26%
2.95
2.60
8,000 4 0.22 48,000 -2,000
-4.00%
IDFC 27-Nov-14 CE 145.00 4.05 -9.20
-69.43%
4.05
4.05
8,000 4 0.32 - 0
0.00%
IDFC 27-Nov-14 CE 150.00 2.85 -0.15
-5.00%
3.05
2.85
8,000 4 0.23 28,000 2,000
7.69%
IOB 30-Oct-14 CE 57.50 3.10 0.00
0.00%
3.10
3.10
8,000 1 0.25 48,000 8,000
20.00%
IOB 30-Oct-14 CE 62.50 1.35 0.25
22.73%
1.35
1.35
8,000 1 0.11 32,000 8,000
33.33%
JSWENERGY 30-Oct-14 CE 77.50 1.30 -0.70
-35.00%
1.50
1.30
8,000 2 0.11 64,000 0
0.00%
JINDALSTEL 30-Oct-14 CE 250.00 0.30 -0.20
-40.00%
0.50
0.30
8,000 8 0.03 196,000 2,000
1.03%
KTKBANK 30-Oct-14 CE 135.00 0.35 -0.25
-41.67%
0.40
0.35
8,000 4 0.03 78,000 -2,000
-2.50%
KOTAKBANK 30-Oct-14 CE 1,080.00 5.55 -3.45
-38.33%
6.00
4.05
8,000 16 0.39 10,500 -500
-4.55%
LICHSGFIN 30-Oct-14 CE 360.00 1.40 -0.50
-26.32%
1.80
1.40
8,000 8 0.12 18,000 7,000
63.64%
NTPC 30-Oct-14 CE 137.50 5.50 1.20
27.91%
5.50
5.50
8,000 4 0.44 6,000 -2,000
-25.00%
PFC 30-Oct-14 CE 290.00 0.60 0.10
20.00%
0.60
0.55
8,000 4 0.04 10,000 8,000
400.00%
PTC 30-Oct-14 CE 80.00 4.20 -3.65
-46.50%
4.20
4.00
8,000 2 0.33 16,000 4,000
33.33%
PTC 30-Oct-14 CE 87.50 1.50 -2.30
-60.53%
1.50
1.40
8,000 2 0.12 8,000 0
0.00%
RPOWER 30-Oct-14 CE 65.00 6.25 -2.15
-25.60%
6.50
6.25
8,000 2 0.51 60,000 0
0.00%
SAIL 27-Nov-14 CE 70.00 3.55 -2.10
-37.17%
3.60
3.55
8,000 2 0.29 8,000 4,000
100.00%
SYNDIBANK 30-Oct-14 CE 105.00 9.00 0.30
3.45%
9.00
9.00
8,000 2 0.72 12,000 0
0.00%
SKSMICRO 30-Oct-14 CE 340.00 1.80 -1.10
-37.93%
3.50
1.80
8,000 8 0.19 19,000 0
0.00%
TATASTEEL 30-Oct-14 CE 580.00 0.25 -0.20
-44.44%
0.35
0.25
8,000 8 0.03 76,000 7,000
10.14%
BIOCON 30-Oct-14 CE 530.00 5.55 -0.20
-3.48%
7.20
5.05
7,500 15 0.44 44,000 1,000
2.33%
HAVELLS 30-Oct-14 CE 260.00 10.85 -3.45
-24.13%
12.60
10.50
7,500 6 0.84 63,750 0
0.00%
KOTAKBANK 30-Oct-14 CE 1,100.00 3.00 -1.00
-25.00%
3.55
2.50
7,500 15 0.22 23,500 3,500
17.50%
LUPIN 30-Oct-14 CE 1,420.00 33.80 -3.55
-9.50%
36.50
30.35
7,500 30 2.45 12,250 500
4.26%
JUBLFOOD 30-Oct-14 CE 1,300.00 40.40 4.40
12.22%
47.50
33.30
7,250 29 2.99 2,250 -500
-18.18%
M&M 30-Oct-14 CE 1,420.00 27.90 9.00
47.62%
29.80
19.80
7,250 29 1.92 7,000 500
7.69%
MARUTI 30-Oct-14 CE 3,350.00 8.00 -9.40
-54.02%
17.20
8.00
7,250 58 0.85 7,375 2,625
55.26%
NIFTY 30-Oct-14 CE 7,850.00 189.15 -12.85
-6.36%
207.25
181.90
7,250 145 14.34 8,850 2,350
36.15%
CENTURYTEX 30-Oct-14 CE 620.00 1.90 -2.20
-53.66%
2.90
1.90
7,000 7 0.17 14,000 1,000
7.69%
IGL 30-Oct-14 CE 450.00 4.20 -1.60
-27.59%
5.35
4.00
7,000 7 0.31 25,000 2,000
8.70%
IOC 30-Oct-14 CE 410.00 2.20 -0.75
-25.42%
3.90
2.20
7,000 7 0.19 9,000 5,000
125.00%
JINDALSTEL 30-Oct-14 CE 260.00 0.40 -0.15
-27.27%
0.45
0.40
7,000 7 0.03 135,000 6,000
4.65%
NIFTY 27-Nov-14 CE 8,800.00 3.00 -1.35
-31.03%
4.20
2.70
7,000 140 0.23 119,800 -500
-0.42%
SUNTV 30-Oct-14 CE 340.00 14.40 0.35
2.49%
16.50
14.40
7,000 7 1.11 14,000 0
0.00%
TITAN 30-Oct-14 CE 460.00 1.75 0.00
0.00%
2.00
1.50
7,000 7 0.13 7,000 5,000
250.00%
HCLTECH 30-Oct-14 CE 1,700.00 82.00 20.50
33.33%
90.60
78.00
6,750 27 5.70 15,000 -500
-3.23%
HEROMOTOCO 30-Oct-14 CE 3,200.00 10.65 -0.35
-3.18%
18.90
10.65
6,750 54 0.98 6,500 2,125
48.57%
NIFTY 24-Dec-14 CE 8,900.00 12.50 -5.50
-30.56%
12.50
12.00
6,650 133 0.80 27,700 4,750
20.70%
AUROPHARMA 30-Oct-14 CE 900.00 85.00 -5.75
-6.34%
95.00
76.95
6,500 13 5.45 107,000 -1,500
-1.38%
ASIANPAINT 30-Oct-14 CE 670.00 8.00 0.10
1.27%
8.90
7.55
6,500 13 0.52 29,000 4,000
16.00%
HINDUNILVR 30-Oct-14 CE 770.00 6.80 -2.05
-23.16%
7.75
6.70
6,500 13 0.47 13,000 1,000
8.33%
SUNPHARMA 30-Oct-14 CE 830.00 39.00 -3.15
-7.47%
46.60
39.00
6,500 13 2.88 27,500 -2,500
-8.33%
DRREDDY 30-Oct-14 CE 3,250.00 74.90 -17.65
-19.07%
100.00
72.25
6,375 51 5.09 8,625 2,000
30.19%
DRREDDY 30-Oct-14 CE 3,350.00 38.40 -11.60
-23.20%
56.00
38.00
6,250 50 2.77 15,750 1,875
13.51%
HCLTECH 30-Oct-14 CE 1,740.00 63.20 20.20
46.98%
66.00
49.90
6,250 25 3.72 3,000 -250
-7.69%
TCS 30-Oct-14 CE 3,150.00 3.90 -0.10
-2.50%
5.45
3.90
6,250 50 0.30 5,000 2,625
110.53%
NIFTY 30-Oct-14 CE 7,100.00 866.20 -9.10
-1.04%
899.10
865.10
6,200 124 54.32 26,200 -1,200
-4.38%
HEXAWARE 30-Oct-14 CE 225.00 4.65 1.15
32.86%
4.65
4.45
6,000 3 0.27 24,000 2,000
9.09%
ARVIND 30-Oct-14 CE 260.00 55.00 14.00
34.15%
55.00
42.55
6,000 3 2.80 6,000 0
0.00%
ARVIND 30-Oct-14 CE 280.00 23.55 -2.15
-8.37%
24.40
23.55
6,000 3 1.44 46,000 4,000
9.52%
AUROPHARMA 30-Oct-14 CE 840.00 135.00 -1.75
-1.28%
137.00
129.80
6,000 12 7.98 37,000 -500
-1.33%
BHARATFORG 30-Oct-14 CE 960.00 3.00 -0.20
-6.25%
3.05
2.05
6,000 6 0.16 13,000 -1,000
-7.14%
BATAINDIA 30-Oct-14 CE 1,450.00 30.00 23.00
328.57%
37.50
27.00
6,000 24 1.94 2,250 2,250
0.00%
DLF 30-Oct-14 CE 195.00 0.30 -1.75
-85.37%
0.30
0.30
6,000 3 0.02 6,000 6,000
0.00%
HINDALCO 30-Oct-14 CE 200.00 0.20 -0.10
-33.33%
0.20
0.20
6,000 3 0.01 174,000 -2,000
-1.14%
IDEA 30-Oct-14 CE 200.00 0.25 -0.10
-28.57%
0.30
0.25
6,000 3 0.02 28,000 2,000
7.69%
ITC 30-Oct-14 CE 360.00 12.95 -3.55
-21.52%
13.55
12.20
6,000 6 0.77 59,000 1,000
1.72%
KTKBANK 30-Oct-14 CE 110.00 6.00 -0.25
-4.00%
6.00
5.00
6,000 3 0.33 12,000 6,000
100.00%
KOTAKBANK 30-Oct-14 CE 1,060.00 7.00 -2.25
-24.32%
9.25
7.00
6,000 12 0.49 29,000 1,000
3.57%
NTPC 30-Oct-14 CE 130.00 10.80 0.50
4.85%
10.80
10.30
6,000 3 0.63 22,000 -2,000
-8.33%
NTPC 30-Oct-14 CE 135.00 7.10 0.80
12.70%
7.10
6.75
6,000 3 0.42 114,000 -4,000
-3.39%
RELCAPITAL 30-Oct-14 CE 440.00 29.55 -15.00
-33.67%
31.90
29.10
6,000 6 1.81 4,000 1,000
33.33%
UPL 30-Oct-14 CE 370.00 3.10 -1.65
-34.74%
3.35
3.05
6,000 3 0.19 36,000 -2,000
-5.26%
VOLTAS 30-Oct-14 CE 230.00 20.00 0.90
4.71%
20.50
20.00
6,000 3 1.22 164,000 2,000
1.23%
TATACOMM 30-Oct-14 CE 360.00 12.00 -1.20
-9.09%
13.50
12.00
6,000 6 0.74 46,000 -1,000
-2.13%
ZEEL 30-Oct-14 CE 325.00 7.05 -0.95
-11.88%
8.15
7.00
6,000 6 0.46 21,000 0
0.00%
NIFTY 26-Mar-15 CE 8,500.00 214.50 -1.55
-0.72%
221.40
210.60
5,950 1 12.84 130,300 1,700
1.32%
DRREDDY 30-Oct-14 CE 3,550.00 11.40 -1.55
-11.97%
16.10
10.25
5,625 45 0.74 2,500 500
25.00%
NIFTY 31-Dec-15 CE 9,000.00 414.00 17.65
4.45%
415.00
410.00
5,600 3 23.21 134,700 3,700
2.82%
ASIANPAINT 30-Oct-14 CE 630.00 21.00 0.15
0.72%
25.95
20.00
5,500 11 1.21 21,000 -1,500
-6.67%
BIOCON 30-Oct-14 CE 550.00 2.60 -1.35
-34.18%
3.55
2.10
5,500 11 0.15 7,500 2,500
50.00%
DRREDDY 30-Oct-14 CE 3,500.00 13.70 -5.20
-27.51%
21.10
13.70
5,500 44 0.90 15,750 1,375
9.57%
ICICIBANK 30-Oct-14 CE 1,420.00 51.00 -24.00
-32.00%
55.00
47.10
5,500 22 2.78 4,000 3,000
300.00%
WIPRO 27-Nov-14 CE 630.00 21.50 12.40
136.26%
22.10
21.50
5,500 11 1.21 3,500 3,500
0.00%
DRREDDY 30-Oct-14 CE 3,200.00 98.00 -9.30
-8.67%
128.00
95.90
5,250 42 5.34 6,125 -1,250
-16.95%
M&M 30-Oct-14 CE 1,480.00 11.90 3.90
48.75%
11.90
6.95
5,250 21 0.46 4,000 -2,000
-33.33%
MARUTI 30-Oct-14 CE 3,400.00 5.45 -7.55
-58.08%
12.00
5.10
5,250 42 0.36 15,250 875
6.09%
BPCL 30-Oct-14 CE 740.00 2.85 -0.40
-12.31%
3.70
2.85
5,000 10 0.16 8,500 3,000
54.55%
CIPLA 30-Oct-14 CE 690.00 3.85 -0.25
-6.10%
3.85
3.45
5,000 5 0.18 26,000 3,000
13.04%
CIPLA 30-Oct-14 CE 710.00 2.35 -0.20
-7.84%
2.60
2.00
5,000 5 0.12 48,000 3,000
6.67%
CANBK 27-Nov-14 CE 380.00 13.55 -21.60
-61.45%
13.55
11.70
5,000 5 0.65 3,000 3,000
0.00%
CANBK 30-Oct-14 CE 340.00 25.00 2.85
12.87%
25.00
20.00
5,000 5 1.16 32,000 0
0.00%
COALINDIA 30-Oct-14 CE 420.00 0.55 0.10
22.22%
0.55
0.55
5,000 5 0.03 10,000 0
0.00%
CAIRN 30-Oct-14 CE 360.00 0.25 -0.10
-28.57%
0.50
0.25
5,000 5 0.02 24,000 -1,000
-4.00%
DRREDDY 30-Oct-14 CE 3,450.00 19.30 -6.05
-23.87%
29.20
18.50
5,000 40 1.21 6,250 1,375
28.21%
GLENMARK 30-Oct-14 CE 760.00 10.25 -6.75
-39.71%
12.50
9.50
5,000 10 0.52 10,000 3,000
42.86%
HAVELLS 30-Oct-14 CE 280.00 4.30 -1.70
-28.33%
4.45
3.00
5,000 4 0.20 30,000 0
0.00%
JINDALSTEL 30-Oct-14 CE 300.00 0.25 -0.10
-28.57%
0.25
0.25
5,000 5 0.01 30,000 0
0.00%
JSWSTEEL 30-Oct-14 CE 1,350.00 4.15 0.10
2.47%
5.10
4.15
5,000 20 0.23 22,500 -750
-3.23%
M&M 30-Oct-14 CE 1,380.00 43.80 8.80
25.14%
48.15
33.95
5,000 20 2.09 2,750 500
22.22%
RELCAPITAL 30-Oct-14 CE 600.00 0.60 0.00
0.00%
0.75
0.60
5,000 5 0.03 66,000 0
0.00%
RELIANCE 30-Oct-14 CE 1,200.00 0.95 0.05
5.56%
0.95
0.95
5,000 20 0.05 65,750 5,000
8.23%
RANBAXY 30-Oct-14 CE 710.00 2.85 -0.85
-22.97%
2.85
2.65
5,000 5 0.14 5,000 2,000
66.67%
NIFTY 30-Oct-14 CE 6,100.00 1,857.05 -17.80
-0.95%
1,885.00
1,855.00
4,600 92 85.80 937,700 500
0.05%
AUROPHARMA 30-Oct-14 CE 1,120.00 4.80 -1.85
-27.82%
5.65
4.40
4,500 9 0.23 10,000 1,500
17.65%
ASIANPAINT 30-Oct-14 CE 700.00 3.40 0.15
4.62%
4.00
2.40
4,500 9 0.16 35,500 1,000
2.90%
BIOCON 30-Oct-14 CE 480.00 28.10 1.10
4.07%
30.30
28.00
4,500 9 1.32 12,500 0
0.00%
BANKBARODA 30-Oct-14 CE 1,020.00 3.10 -0.65
-17.33%
3.10
2.80
4,500 9 0.14 24,000 2,000
9.09%
INDUSINDBK 30-Oct-14 CE 610.00 16.50 -9.25
-35.92%
21.00
16.25
4,500 9 0.84 2,500 1,500
150.00%
INDUSINDBK 30-Oct-14 CE 670.00 2.10 -2.90
-58.00%
3.25
2.10
4,500 9 0.11 86,000 1,500
1.78%
PNB 30-Oct-14 CE 1,080.00 1.35 -0.65
-32.50%
1.80
1.35
4,500 9 0.07 6,000 0
0.00%
RELIANCE 27-Nov-14 CE 940.00 35.00 -55.95
-61.52%
38.00
34.00
4,500 18 1.59 1,000 1,000
0.00%
SUNPHARMA 30-Oct-14 CE 910.00 10.45 0.45
4.50%
11.00
8.45
4,500 9 0.45 4,000 0
0.00%
COLPAL 30-Oct-14 CE 1,800.00 32.85 -12.10
-26.92%
48.30
32.85
4,250 17 1.86 6,750 3,500
107.69%
ABIRLANUVO 30-Oct-14 CE 1,700.00 39.00 4.75
13.87%
45.00
33.80
4,250 17 1.67 8,750 -500
-5.41%
LUPIN 30-Oct-14 CE 1,460.00 19.90 -3.85
-16.21%
22.90
17.60
4,250 17 0.83 11,500 -1,750
-13.21%
ANDHRABANK 30-Oct-14 CE 55.00 11.00 -18.00
-62.07%
11.00
11.00
4,000 1 0.44 4,000 4,000
0.00%
ANDHRABANK 30-Oct-14 CE 62.50 5.40 -1.70
-23.94%
5.40
5.40
4,000 1 0.22 4,000 4,000
0.00%
ALBK 30-Oct-14 CE 85.00 14.00 -6.80
-32.69%
14.00
14.00
4,000 1 0.56 4,000 0
0.00%
ARVIND 30-Oct-14 CE 270.00 31.05 -3.15
-9.21%
31.25
31.05
4,000 2 1.25 8,000 0
0.00%
AUROPHARMA 30-Oct-14 CE 920.00 69.50 -2.50
-3.47%
71.25
63.55
4,000 8 2.70 54,000 1,000
1.89%
ASIANPAINT 30-Oct-14 CE 680.00 5.75 -0.05
-0.86%
6.75
5.75
4,000 8 0.25 17,000 500
3.03%
BHARATFORG 30-Oct-14 CE 780.00 51.10 -1.90
-3.58%
60.10
49.00
4,000 4 2.11 6,000 -1,000
-14.29%
BIOCON 30-Oct-14 CE 490.00 21.45 1.95
10.00%
23.55
20.15
4,000 8 0.91 3,500 3,500
0.00%
CROMPGREAV 30-Oct-14 CE 270.00 0.40 -1.50
-78.95%
0.40
0.40
4,000 2 0.02 10,000 0
0.00%
DABUR 30-Oct-14 CE 235.00 1.95 -0.30
-13.33%
2.00
1.95
4,000 2 0.08 22,000 0
0.00%
FEDERALBNK 30-Oct-14 CE 150.00 0.30 -0.20
-40.00%
0.30
0.30
4,000 1 0.01 80,000 0
0.00%
GODREJIND 30-Oct-14 CE 340.00 1.90 -1.60
-45.71%
2.30
1.90
4,000 4 0.08 20,000 -3,000
-13.04%
HINDALCO 30-Oct-14 CE 140.00 19.40 0.00
0.00%
19.40
18.40
4,000 2 0.76 48,000 0
0.00%
HINDZINC 30-Oct-14 CE 170.00 1.50 0.00
0.00%
1.50
1.35
4,000 2 0.06 36,000 2,000
5.88%
INDIACEM 30-Oct-14 CE 145.00 0.55 0.00
0.00%
0.55
0.55
4,000 1 0.02 40,000 0
0.00%
IDEA 30-Oct-14 CE 160.00 13.10 3.15
31.66%
13.10
13.00
4,000 2 0.52 30,000 -2,000
-6.25%
IDBI 30-Oct-14 CE 85.00 0.15 -0.05
-25.00%
0.15
0.15
4,000 1 0.01 72,000 0
0.00%
IGL 30-Oct-14 CE 420.00 14.15 -0.35
-2.41%
16.10
12.70
4,000 4 0.58 20,000 0
0.00%
IRB 30-Oct-14 CE 320.00 0.25 0.00
0.00%
0.25
0.25
4,000 1 0.01 96,000 0
0.00%
JSWENERGY 30-Oct-14 CE 95.00 0.20 -0.35
-63.64%
0.20
0.20
4,000 1 0.01 4,000 0
0.00%
JISLJALEQS 30-Oct-14 CE 105.00 0.35 -0.45
-56.25%
0.35
0.35
4,000 1 0.01 12,000 4,000
50.00%
KOTAKBANK 30-Oct-14 CE 1,000.00 31.00 -2.00
-6.06%
32.90
29.75
4,000 8 1.22 6,500 2,000
44.44%
LT 30-Oct-14 CE 1,400.00 78.50 -9.50
-10.80%
90.50
77.75
4,000 16 3.34 9,250 1,000
12.12%
M&MFIN 30-Oct-14 CE 310.00 2.10 0.10
5.00%
2.15
1.30
4,000 4 0.07 6,000 -1,000
-14.29%
MOTHERSUMI 30-Oct-14 CE 500.00 1.00 -1.00
-50.00%
1.00
1.00
4,000 4 0.04 13,000 4,000
44.44%
PFC 30-Oct-14 CE 220.00 21.90 3.90
21.67%
21.90
7.10
4,000 2 0.58 14,000 2,000
16.67%
POWERGRID 30-Oct-14 CE 127.50 10.00 -0.15
-1.48%
10.00
10.00
4,000 2 0.40 4,000 4,000
0.00%
POWERGRID 30-Oct-14 CE 132.50 5.95 -0.25
-4.03%
5.95
5.95
4,000 2 0.24 4,000 4,000
0.00%
POWERGRID 30-Oct-14 CE 137.50 3.15 0.55
21.15%
3.15
3.00
4,000 2 0.12 12,000 2,000
20.00%
PETRONET 30-Oct-14 CE 185.00 10.00 2.50
33.33%
10.00
9.50
4,000 2 0.39 28,000 -2,000
-6.67%
PETRONET 30-Oct-14 CE 220.00 0.55 -0.55
-50.00%
0.90
0.55
4,000 2 0.03 56,000 0
0.00%
RELCAPITAL 30-Oct-14 CE 580.00 0.80 0.05
6.67%
0.80
0.70
4,000 4 0.03 47,000 0
0.00%
RCOM 27-Nov-14 CE 105.00 5.40 2.30
74.19%
5.40
5.35
4,000 2 0.21 4,000 2,000
100.00%
RCOM 30-Oct-14 CE 112.50 0.70 -0.55
-44.00%
0.70
0.70
4,000 2 0.03 10,000 2,000
25.00%
RPOWER 30-Oct-14 CE 110.00 0.05 -3.90
-98.73%
0.05
0.05
4,000 1 0.00 4,000 4,000
0.00%
SAIL 27-Nov-14 CE 75.00 1.80 -9.00
-83.33%
1.80
1.80
4,000 1 0.07 - 0
0.00%
UPL 30-Oct-14 CE 310.00 32.90 -8.70
-20.91%
32.90
32.90
4,000 2 1.32 - 0
0.00%
SUNPHARMA 30-Oct-14 CE 950.00 4.25 0.05
1.19%
4.95
3.60
4,000 8 0.17 3,500 2,000
133.33%
TATACHEM 30-Oct-14 CE 410.00 7.30 -3.10
-29.81%
8.55
7.30
4,000 4 0.31 45,000 2,000
4.65%
UNIONBANK 30-Oct-14 CE 250.00 0.50 0.25
100.00%
2.45
0.50
4,000 2 0.06 24,000 0
0.00%
UCOBANK 30-Oct-14 CE 77.50 6.70 0.65
10.74%
6.70
6.70
4,000 1 0.27 4,000 4,000
0.00%
VOLTAS 30-Oct-14 CE 310.00 0.60 -0.15
-20.00%
0.70
0.60
4,000 2 0.03 8,000 4,000
100.00%
WIPRO 30-Oct-14 CE 680.00 3.80 -1.85
-32.74%
3.80
3.30
4,000 8 0.15 3,500 3,500
0.00%
YESBANK 30-Oct-14 CE 660.00 1.30 -0.35
-21.21%
1.50
1.25
4,000 4 0.05 55,000 2,000
3.77%
BANKNIFTY 30-Oct-14 CE 17,500.00 4.55 0.15
3.41%
4.55
3.35
3,925 157 0.17 26,725 -1,400
-4.98%
NIFTY 24-Dec-14 CE 7,900.00 312.50 -12.50
-3.85%
328.00
310.00
3,900 78 12.40 2,340,150 200
0.01%
JUBLFOOD 30-Oct-14 CE 1,350.00 23.60 4.65
24.54%
28.00
15.05
3,750 15 0.86 2,750 500
22.22%
ULTRACEMCO 30-Oct-14 CE 2,700.00 47.00 2.45
5.50%
51.70
44.45
3,750 30 1.76 10,375 625
6.41%
AUROPHARMA 30-Oct-14 CE 880.00 100.00 -3.80
-3.66%
101.00
89.20
3,500 7 3.39 48,000 -1,500
-3.03%
ABIRLANUVO 30-Oct-14 CE 1,800.00 16.50 -3.60
-17.91%
16.75
14.60
3,500 14 0.57 3,000 -1,750
-36.84%
SBIN 30-Oct-14 CE 2,850.00 2.60 -0.60
-18.75%
3.30
2.50
3,500 28 0.10 9,875 125
1.28%
SBIN 30-Oct-14 CE 3,000.00 1.25 -0.30
-19.35%
1.25
1.00
3,375 27 0.04 15,500 0
0.00%
NIFTY 31-Dec-15 CE 8,500.00 625.10 -13.10
-2.05%
635.00
625.00
3,350 3 20.99 140,550 -100
-0.07%
BAJAJ-AUTO 30-Oct-14 CE 2,450.00 27.70 -6.15
-18.17%
38.55
27.65
3,250 26 1.07 5,125 -125
-2.38%
NIFTY 24-Dec-14 CE 7,000.00 1,079.90 -2.45
-0.23%
1,083.25
1,066.00
3,100 62 33.34 469,300 0
0.00%
APOLLOHOSP 30-Oct-14 CE 1,200.00 11.80 -4.20
-26.25%
21.70
11.80
3,000 12 0.55 2,750 0
0.00%
AUROPHARMA 30-Oct-14 CE 860.00 116.10 -3.90
-3.25%
122.45
109.00
3,000 6 3.46 55,000 0
0.00%
BANKBARODA 30-Oct-14 CE 860.00 50.95 -8.25
-13.94%
50.95
45.30
3,000 6 1.47 4,500 -500
-10.00%
BPCL 30-Oct-14 CE 620.00 47.00 -0.40
-0.84%
47.40
45.00
3,000 6 1.38 26,500 500
1.92%
CANBK 30-Oct-14 CE 440.00 0.80 -0.40
-33.33%
1.00
0.80
3,000 3 0.03 49,000 -2,000
-3.92%
CAIRN 30-Oct-14 CE 325.00 2.45 -0.80
-24.62%
2.45
2.20
3,000 3 0.07 16,000 2,000
14.29%
CENTURYTEX 30-Oct-14 CE 640.00 1.35 -1.30
-49.06%
1.40
1.20
3,000 3 0.04 24,000 0
0.00%
HEROMOTOCO 30-Oct-14 CE 3,150.00 15.20 -4.25
-21.85%
22.60
15.05
3,000 24 0.59 5,000 1,750
53.85%
HINDPETRO 30-Oct-14 CE 440.00 55.60 4.35
8.49%
57.05
53.95
3,000 3 1.67 4,000 -1,000
-20.00%
IOC 30-Oct-14 CE 350.00 24.95 2.95
13.41%
26.00
24.00
3,000 3 0.75 25,000 0
0.00%
ITC 30-Oct-14 CE 355.00 16.70 -2.15
-11.41%
16.70
16.10
3,000 3 0.50 6,000 1,000
20.00%
LUPIN 30-Oct-14 CE 1,380.00 53.50 -4.15
-7.20%
53.50
47.70
3,000 12 1.55 7,750 1,500
24.00%
MCLEODRUSS 30-Oct-14 CE 300.00 8.60 -0.40
-4.44%
8.60
8.05
3,000 3 0.25 5,000 -1,000
-16.67%
MOTHERSUMI 30-Oct-14 CE 460.00 2.60 -0.80
-23.53%
3.10
2.60
3,000 3 0.09 13,000 -1,000
-7.14%
ONGC 27-Nov-14 CE 440.00 8.10 -1.40
-14.74%
8.10
8.10
3,000 3 0.24 7,000 0
0.00%
RANBAXY 30-Oct-14 CE 730.00 2.00 -1.15
-36.51%
2.00
2.00
3,000 3 0.06 5,000 3,000
150.00%
SIEMENS 30-Oct-14 CE 900.00 5.85 -0.50
-7.87%
7.90
5.85
3,000 6 0.22 11,500 1,000
9.52%
SUNPHARMA 30-Oct-14 CE 940.00 4.50 -0.25
-5.26%
5.05
4.50
3,000 6 0.14 7,500 2,000
36.36%
SUNTV 30-Oct-14 CE 330.00 22.25 1.60
7.75%
22.25
20.50
3,000 3 0.63 8,000 -2,000
-20.00%
ZEEL 30-Oct-14 CE 300.00 20.65 -0.30
-1.43%
20.65
16.00
3,000 3 0.55 25,000 0
0.00%
ZEEL 30-Oct-14 CE 315.00 11.50 -1.30
-10.16%
12.50
11.50
3,000 3 0.36 5,000 1,000
25.00%
INFY 30-Oct-14 CE 3,500.00 352.00 78.10
28.51%
355.00
301.65
2,875 23 9.96 6,625 1,250
23.26%
TCS 30-Oct-14 CE 2,650.00 163.65 29.65
22.13%
178.60
156.30
2,875 23 4.72 25,625 625
2.50%
NIFTY 27-Nov-14 CE 7,500.00 545.05 -7.00
-1.27%
563.30
540.60
2,850 57 15.74 50,450 500
1.00%
DIVISLAB 30-Oct-14 CE 1,800.00 48.80 0.00
0.00%
57.60
48.05
2,750 11 1.41 2,500 -500
-16.67%
MARUTI 30-Oct-14 CE 2,950.00 113.15 -46.85
-29.28%
149.70
107.85
2,750 22 3.25 2,000 1,750
700.00%
BANKNIFTY 30-Oct-14 CE 14,500.00 911.00 -79.00
-7.98%
974.50
899.00
2,725 109 25.42 11,475 1,775
18.30%
BANKNIFTY 30-Oct-14 CE 15,200.00 392.05 -57.00
-12.69%
429.00
386.95
2,700 108 11.04 4,000 1,100
37.93%
BATAINDIA 30-Oct-14 CE 1,500.00 19.00 -16.05
-45.79%
24.00
19.00
2,500 10 0.50 1,000 1,000
0.00%
RELINFRA 30-Oct-14 CE 560.00 48.00 9.15
23.55%
48.60
43.90
2,500 5 1.16 5,500 1,500
37.50%
HDFCBANK 30-Oct-14 CE 950.00 2.10 -1.10
-34.38%
3.20
2.00
2,500 5 0.06 32,500 500
1.56%
HAVELLS 30-Oct-14 CE 284.00 2.55 -3.45
-57.50%
3.70
2.55
2,500 2 0.08 2,500 0
0.00%
INDUSINDBK 30-Oct-14 CE 600.00 21.80 -9.70
-30.79%
24.50
20.55
2,500 5 0.56 15,000 1,500
11.11%
LT 30-Oct-14 CE 1,750.00 1.35 -0.20
-12.90%
1.50
1.05
2,500 10 0.03 31,000 1,000
3.33%
M&M 30-Oct-14 CE 1,350.00 64.00 18.30
40.04%
65.00
50.00
2,500 10 1.44 5,750 750
15.00%
NIFTY 27-Nov-14 CE 9,000.00 2.10 -0.90
-30.00%
2.40
1.75
2,500 50 0.05 47,150 950
2.06%
PNB 30-Oct-14 CE 1,040.00 2.25 -1.10
-32.84%
2.90
2.15
2,500 5 0.06 11,000 -500
-4.35%
PNB 30-Oct-14 CE 1,060.00 2.15 -0.35
-14.00%
2.15
2.00
2,500 5 0.05 4,000 -2,000
-33.33%
SIEMENS 30-Oct-14 CE 850.00 17.55 -0.45
-2.50%
20.25
17.55
2,500 5 0.47 17,500 0
0.00%
AXISBANK 30-Oct-14 CE 350.00 23.55 -9.15
-27.98%
34.75
23.55
2,500 2 0.73 3,750 1,250
50.00%
NIFTY 24-Dec-14 CE 8,800.00 17.10 -0.95
-5.26%
18.55
15.45
2,450 49 0.41 100,400 -250
-0.25%
NIFTY 30-Oct-14 CE 7,300.00 675.00 -16.35
-2.36%
699.35
672.95
2,350 47 16.04 70,550 -400
-0.56%
HCLTECH 30-Oct-14 CE 1,650.00 115.00 25.00
27.78%
125.00
115.00
2,250 9 2.77 5,000 2,000
66.67%
HCLTECH 30-Oct-14 CE 1,820.00 28.60 7.00
32.41%
30.65
19.95
2,250 9 0.61 5,000 750
17.65%
LUPIN 30-Oct-14 CE 1,500.00 12.00 0.00
0.00%
12.00
10.10
2,250 9 0.25 27,250 -500
-1.80%
RELIANCE 27-Nov-14 CE 980.00 19.05 -7.15
-27.29%
19.80
19.00
2,250 9 0.43 92,000 1,750
1.94%
SBIN 30-Oct-14 CE 2,350.00 122.90 -12.40
-9.16%
138.05
114.95
2,125 17 2.69 7,875 500
6.78%
ULTRACEMCO 30-Oct-14 CE 2,800.00 19.50 0.00
0.00%
23.20
19.35
2,125 17 0.44 5,875 1,125
23.68%
NIFTY 24-Dec-14 CE 6,000.00 2,021.35 -8.65
-0.43%
2,059.00
2,021.35
2,050 41 42.10 277,250 0
0.00%
HEXAWARE 30-Oct-14 CE 195.00 17.00 -0.40
-2.30%
17.00
17.00
2,000 1 0.34 20,000 0
0.00%
ACC 30-Oct-14 CE 1,420.00 28.15 -17.50
-38.34%
35.05
28.15
2,000 8 0.64 1,000 0
0.00%
ADANIENT 30-Oct-14 CE 440.00 36.10 -1.05
-2.83%
36.10
34.50
2,000 2 0.71 5,000 0
0.00%
AUROPHARMA 30-Oct-14 CE 820.00 152.00 -6.00
-3.80%
158.55
147.00
2,000 4 3.02 29,000 0
0.00%
ASIANPAINT 30-Oct-14 CE 720.00 1.75 -3.40
-66.02%
1.90
1.70
2,000 4 0.04 6,000 0
0.00%
APOLLOTYRE 30-Oct-14 CE 180.00 21.20 -5.00
-19.08%
21.20
21.20
2,000 1 0.42 22,000 0
0.00%
BHEL 30-Oct-14 CE 260.00 0.30 -0.15
-33.33%
0.30
0.30
2,000 1 0.01 46,000 2,000
4.55%
RELINFRA 30-Oct-14 CE 780.00 0.60 -0.50
-45.45%
0.60
0.60
2,000 4 0.01 4,000 2,000
100.00%
CIPLA 30-Oct-14 CE 590.00 46.15 3.05
7.08%
46.15
45.00
2,000 2 0.91 10,000 -1,000
-9.09%
CANBK 30-Oct-14 CE 430.00 1.15 -1.10
-48.89%
1.15
1.00
2,000 2 0.02 5,000 2,000
66.67%
CANBK 30-Oct-14 CE 480.00 0.35 -0.60
-63.16%
0.40
0.35
2,000 2 0.01 5,000 0
0.00%
DLF 30-Oct-14 CE 240.00 0.10 -0.30
-75.00%
0.10
0.10
2,000 1 0.00 4,000 0
0.00%
GAIL 30-Oct-14 CE 490.00 1.60 -0.85
-34.69%
1.60
1.60
2,000 2 0.03 31,000 -1,000
-3.13%
GLENMARK 30-Oct-14 CE 800.00 3.75 -4.40
-53.99%
4.15
3.75
2,000 4 0.08 8,000 1,000
14.29%
HINDALCO 30-Oct-14 CE 135.00 19.60 -4.45
-18.50%
19.60
19.60
2,000 1 0.39 8,000 2,000
33.33%
HINDUNILVR 30-Oct-14 CE 820.00 1.70 -0.30
-15.00%
1.70
1.50
2,000 4 0.03 29,500 500
1.72%
HINDZINC 30-Oct-14 CE 175.00 0.75 -0.65
-46.43%
0.75
0.75
2,000 1 0.02 8,000 2,000
33.33%
HINDZINC 30-Oct-14 CE 180.00 0.45 -0.05
-10.00%
0.45
0.45
2,000 1 0.01 10,000 2,000
25.00%
IDEA 30-Oct-14 CE 195.00 0.60 0.00
0.00%
0.60
0.60
2,000 1 0.01 4,000 2,000
100.00%
ICICIBANK 30-Oct-14 CE 1,580.00 5.15 -1.15
-18.25%
5.75
5.15
2,000 8 0.11 23,250 -500
-2.11%
IDFC 30-Oct-14 CE 125.00 14.75 0.65
4.61%
14.75
14.75
2,000 1 0.30 - -2,000
-100.00%
IOC 30-Oct-14 CE 450.00 0.60 -1.65
-73.33%
1.25
0.60
2,000 2 0.02 - 0
0.00%
ITC 27-Nov-14 CE 370.00 11.65 -1.00
-7.91%
11.65
10.65
2,000 2 0.22 2,000 2,000
0.00%
JSWSTEEL 30-Oct-14 CE 1,150.00 62.05 11.95
23.85%
66.80
52.00
2,000 8 1.21 2,500 500
25.00%
LUPIN 30-Oct-14 CE 1,440.00 24.60 -4.90
-16.61%
26.00
24.60
2,000 8 0.50 19,500 250
1.30%
LICHSGFIN 30-Oct-14 CE 300.00 24.05 -3.75
-13.49%
27.00
24.05
2,000 2 0.51 38,000 -1,000
-2.56%
M&MFIN 30-Oct-14 CE 260.00 15.50 2.35
17.87%
15.50
15.00
2,000 2 0.31 - 0
0.00%
MOTHERSUMI 30-Oct-14 CE 470.00 1.45 -1.35
-48.21%
2.20
1.45
2,000 2 0.04 4,000 1,000
33.33%
NTPC 30-Oct-14 CE 180.00 0.80 0.55
220.00%
0.80
0.80
2,000 1 0.02 4,000 0
0.00%
ORIENTBANK 30-Oct-14 CE 320.00 0.20 -0.35
-63.64%
0.20
0.20
2,000 1 0.00 20,000 0
0.00%
ONGC 30-Oct-14 CE 380.00 29.60 -3.75
-11.24%
32.75
29.60
2,000 2 0.62 20,000 0
0.00%
POWERGRID 30-Oct-14 CE 142.50 1.00 -0.30
-23.08%
1.00
1.00
2,000 1 0.02 8,000 -2,000
-20.00%
POWERGRID 30-Oct-14 CE 155.00 0.25 -2.55
-91.07%
0.25
0.25
2,000 1 0.01 2,000 2,000
0.00%
POWERGRID 30-Oct-14 CE 160.00 0.20 -0.15
-42.86%
0.20
0.20
2,000 1 0.00 12,000 2,000
20.00%
PETRONET 30-Oct-14 CE 180.00 13.60 2.80
25.93%
13.60
13.60
2,000 1 0.27 8,000 2,000
33.33%
PETRONET 30-Oct-14 CE 225.00 0.25 -0.75
-75.00%
0.25
0.25
2,000 1 0.01 30,000 0
0.00%
RCOM 30-Oct-14 CE 85.00 14.00 0.05
0.36%
14.00
14.00
2,000 1 0.28 - -2,000
-100.00%
RECLTD 30-Oct-14 CE 290.00 1.45 -0.20
-12.12%
1.80
1.45
2,000 2 0.03 18,000 -1,000
-5.26%
SSLT 27-Nov-14 CE 280.00 10.00 -13.10
-56.71%
10.00
10.00
2,000 1 0.20 - 0
0.00%
SSLT 30-Oct-14 CE 260.00 16.50 -1.65
-9.09%
16.50
16.50
2,000 1 0.33 - -2,000
-100.00%
SKSMICRO 30-Oct-14 CE 350.00 1.00 -1.80
-64.29%
1.50
1.00
2,000 2 0.03 7,000 1,000
16.67%
SUNPHARMA 30-Oct-14 CE 930.00 6.40 2.30
56.10%
6.40
5.60
2,000 4 0.12 2,000 500
33.33%
TATACHEM 30-Oct-14 CE 390.00 15.00 0.00
0.00%
18.00
15.00
2,000 2 0.33 28,000 0
0.00%
TATACHEM 30-Oct-14 CE 440.00 1.95 -1.05
-35.00%
2.60
1.95
2,000 2 0.05 7,000 0
0.00%
TATAMOTORS 30-Oct-14 CE 480.00 33.15 0.60
1.84%
33.15
32.60
2,000 2 0.66 20,000 0
0.00%
TATAMOTORS 30-Oct-14 CE 490.00 23.50 -4.50
-16.07%
23.50
23.00
2,000 2 0.47 19,000 0
0.00%
TATAGLOBAL 27-Nov-14 CE 170.00 5.95 2.90
95.08%
5.95
5.95
2,000 1 0.12 2,000 2,000
0.00%
TATAGLOBAL 30-Oct-14 CE 195.00 0.30 -0.50
-62.50%
0.30
0.30
2,000 1 0.01 8,000 0
0.00%
VOLTAS 30-Oct-14 CE 200.00 42.10 -0.20
-0.47%
42.10
42.10
2,000 1 0.84 6,000 0
0.00%
TATACOMM 30-Oct-14 CE 390.00 3.45 -1.05
-23.33%
3.45
3.45
2,000 2 0.07 25,000 0
0.00%
YESBANK 27-Nov-14 CE 600.00 13.00 -17.60
-57.52%
13.00
12.00
2,000 2 0.25 2,000 2,000
0.00%
ZEEL 30-Oct-14 CE 335.00 5.00 0.15
3.09%
5.00
4.50
2,000 2 0.10 1,000 0
0.00%
NIFTY 27-Nov-14 CE 7,100.00 939.90 0.00
0.00%
939.90
919.90
1,950 39 18.09 2,300 1,950
557.14%
BAJAJ-AUTO 30-Oct-14 CE 2,550.00 12.35 -3.15
-20.32%
15.45
12.35
1,875 15 0.26 3,125 -500
-13.79%
MCDOWELL-N 30-Oct-14 CE 2,350.00 20.40 -69.60
-77.33%
28.00
10.00
1,875 0 0.38 1,250 0
0.00%
TECHM 30-Oct-14 CE 2,450.00 113.45 13.95
14.02%
126.00
98.00
1,875 15 2.09 6,625 0
0.00%
NIFTY 30-Oct-14 CE 6,700.00 1,267.80 17.70
1.42%
1,291.15
1,260.10
1,850 37 23.58 214,250 -550
-0.26%
COLPAL 30-Oct-14 CE 1,900.00 16.20 2.10
14.89%
18.75
16.20
1,750 7 0.30 1,500 750
100.00%
ICICIBANK 30-Oct-14 CE 1,640.00 2.35 0.10
4.44%
2.70
2.15
1,750 7 0.04 2,500 1,000
66.67%
SBIN 30-Oct-14 CE 2,900.00 1.85 -0.90
-32.73%
2.80
1.85
1,750 14 0.04 29,000 125
0.43%
BAJAJ-AUTO 30-Oct-14 CE 2,600.00 8.50 -0.75
-8.11%
9.55
8.30
1,625 13 0.14 7,000 375
5.66%
GRASIM 30-Oct-14 CE 3,700.00 33.30 -18.45
-35.65%
47.85
32.00
1,625 13 0.61 3,875 375
10.71%
INFY 30-Oct-14 CE 3,600.00 270.00 62.80
30.31%
270.00
229.15
1,625 13 3.99 31,500 375
1.20%
ULTRACEMCO 30-Oct-14 CE 2,900.00 7.90 -2.70
-25.47%
8.40
7.70
1,625 13 0.13 5,375 1,500
38.71%
NIFTY 27-Nov-14 CE 7,800.00 302.80 -15.55
-4.88%
315.00
294.85
1,600 32 4.88 2,800 -150
-5.08%
ACC 30-Oct-14 CE 1,520.00 7.00 -0.90
-11.39%
9.90
7.00
1,500 6 0.13 3,250 -750
-18.75%
CESC 30-Oct-14 CE 820.00 10.05 1.90
23.31%
10.35
9.40
1,500 3 0.15 4,000 0
0.00%
GRASIM 30-Oct-14 CE 3,600.00 59.80 -29.70
-33.18%
71.00
54.25
1,500 12 0.96 3,750 -125
-3.23%
HCLTECH 30-Oct-14 CE 1,920.00 10.00 5.65
129.89%
10.00
7.00
1,500 6 0.12 1,500 1,500
0.00%
HDFC 30-Oct-14 CE 1,020.00 53.75 0.85
1.61%
53.75
43.50
1,500 6 0.73 5,750 0
0.00%
INDUSINDBK 30-Oct-14 CE 660.00 3.15 -2.50
-44.25%
5.00
3.15
1,500 3 0.07 11,000 1,000
10.00%
M&M 30-Oct-14 CE 1,440.00 22.20 5.25
30.97%
22.20
14.90
1,500 6 0.28 1,750 -250
-12.50%
SIEMENS 30-Oct-14 CE 840.00 21.15 -6.10
-22.39%
21.35
21.15
1,500 3 0.32 1,500 500
50.00%
SIEMENS 30-Oct-14 CE 860.00 13.50 -8.85
-39.60%
14.40
13.50
1,500 3 0.21 3,000 0
0.00%
SBIN 30-Oct-14 CE 2,300.00 153.00 -23.35
-13.24%
172.00
153.00
1,500 12 2.46 6,375 125
2.00%
SRTRANSFIN 30-Oct-14 CE 940.00 19.85 -17.45
-46.78%
22.65
19.85
1,500 3 0.33 1,500 1,500
0.00%
BANKNIFTY 27-Nov-14 CE 16,000.00 200.00 -27.00
-11.89%
215.00
184.55
1,375 55 2.65 1,700 1,150
209.09%
GRASIM 30-Oct-14 CE 3,800.00 17.10 -27.90
-62.00%
21.85
17.10
1,375 11 0.28 4,375 1,000
29.63%
HEROMOTOCO 30-Oct-14 CE 3,250.00 11.05 2.25
25.57%
11.70
8.25
1,375 11 0.15 1,125 375
50.00%
NIFTY 30-Oct-14 CE 6,300.00 1,659.55 -3.15
-0.19%
1,681.70
1,659.55
1,350 27 22.51 32,850 400
1.23%
ACC 30-Oct-14 CE 1,440.00 20.45 -11.55
-36.09%
26.50
20.45
1,250 5 0.27 750 500
200.00%
DIVISLAB 30-Oct-14 CE 1,720.00 109.65 82.40
302.39%
110.85
109.50
1,250 5 1.38 1,000 1,000
0.00%
DIVISLAB 30-Oct-14 CE 1,850.00 29.10 -11.90
-29.02%
29.25
29.10
1,250 5 0.36 1,500 1,000
200.00%
HDFC 30-Oct-14 CE 1,160.00 2.40 -0.10
-4.00%
2.60
2.05
1,250 5 0.03 13,250 -500
-3.64%
HAVELLS 30-Oct-14 CE 255.00 12.50 2.55
25.63%
12.50
12.50
1,250 1 0.16 2,500 0
0.00%
HAVELLS 30-Oct-14 CE 300.00 1.70 -2.10
-55.26%
1.70
1.70
1,250 1 0.02 3,750 0
0.00%
ICICIBANK 27-Nov-14 CE 1,600.00 15.00 -31.00
-67.39%
15.00
15.00
1,250 5 0.19 17,250 1,250
7.81%
INFY 30-Oct-14 CE 3,650.00 242.00 65.85
37.38%
242.00
196.80
1,250 10 2.75 5,500 -125
-2.22%
JUSTDIAL 30-Oct-14 CE 1,700.00 34.05 -6.70
-16.44%
40.00
33.55
1,250 10 0.45 3,875 -250
-6.06%
JSWSTEEL 30-Oct-14 CE 1,400.00 2.25 0.00
0.00%
2.50
2.25
1,250 5 0.03 5,000 250
5.26%
NIFTY 30-Oct-14 CE 7,200.00 773.00 -16.15
-2.05%
800.50
764.45
1,250 25 9.79 90,050 -600
-0.66%
NIFTY 30-Oct-14 CE 6,900.00 1,073.85 22.35
2.13%
1,092.35
1,068.50
1,200 24 12.98 25,800 0
0.00%
ULTRACEMCO 30-Oct-14 CE 2,750.00 30.20 0.20
0.67%
35.00
30.20
1,125 9 0.36 750 -500
-40.00%
NIFTY 24-Dec-14 CE 2,700.00 5,241.05 4.05
0.08%
5,280.00
5,237.25
1,100 22 57.84 111,550 0
0.00%
ADANIENT 30-Oct-14 CE 400.00 67.65 -1.05
-1.53%
67.65
67.65
1,000 1 0.68 - 0
0.00%
ADANIENT 30-Oct-14 CE 580.00 0.75 -0.35
-31.82%
0.75
0.75
1,000 1 0.01 8,000 1,000
14.29%
APOLLOHOSP 30-Oct-14 CE 1,160.00 35.00 6.95
24.78%
36.00
29.80
1,000 4 0.33 500 0
0.00%
AUROPHARMA 30-Oct-14 CE 800.00 166.00 -10.00
-5.68%
176.00
166.00
1,000 2 1.71 30,000 0
0.00%
ASIANPAINT 30-Oct-14 CE 710.00 2.05 -0.90
-30.51%
2.05
2.05
1,000 2 0.02 8,500 1,000
13.33%
BHARATFORG 30-Oct-14 CE 1,000.00 1.25 -0.75
-37.50%
1.25
1.25
1,000 1 0.01 3,000 1,000
50.00%
BANKINDIA 30-Oct-14 CE 320.00 0.35 -0.35
-50.00%
0.35
0.35
1,000 1 0.00 56,000 0
0.00%
BANKINDIA 30-Oct-14 CE 330.00 0.50 -2.65
-84.13%
0.50
0.50
1,000 1 0.01 7,000 1,000
16.67%
RELINFRA 30-Oct-14 CE 540.00 58.05 -163.20
-73.76%
58.05
58.05
1,000 2 0.58 1,000 1,000
0.00%
RELINFRA 30-Oct-14 CE 740.00 0.80 -0.10
-11.11%
0.95
0.80
1,000 2 0.01 43,500 500
1.16%
BHARTIARTL 30-Oct-14 CE 460.00 0.90 -0.20
-18.18%
0.90
0.90
1,000 1 0.01 11,000 0
0.00%
CANBK 30-Oct-14 CE 460.00 0.60 -0.30
-33.33%
0.60
0.60
1,000 1 0.01 4,000 1,000
33.33%
COALINDIA 30-Oct-14 CE 320.00 27.20 -0.80
-2.86%
27.20
27.20
1,000 1 0.27 3,000 0
0.00%
COLPAL 30-Oct-14 CE 1,780.00 35.65 -16.25
-31.31%
53.00
35.65
1,000 4 0.48 250 250
0.00%
CENTURYTEX 30-Oct-14 CE 700.00 0.50 -0.25
-33.33%
0.50
0.50
1,000 1 0.01 5,000 0
0.00%
DRREDDY 30-Oct-14 CE 3,600.00 7.60 -6.25
-45.13%
10.60
7.60
1,000 8 0.09 18,750 125
0.67%
HINDUNILVR 30-Oct-14 CE 720.00 26.00 -6.60
-20.25%
27.50
26.00
1,000 2 0.27 14,000 -500
-3.45%
HINDUNILVR 30-Oct-14 CE 830.00 1.00 -0.70
-41.18%
1.00
1.00
1,000 2 0.01 17,000 1,000
6.25%
IGL 30-Oct-14 CE 460.00 3.10 -0.35
-10.14%
3.10
3.10
1,000 1 0.03 16,000 0
0.00%
IOC 30-Oct-14 CE 420.00 1.30 -0.25
-16.13%
1.30
1.30
1,000 1 0.01 4,000 0
0.00%
ITC 30-Oct-14 CE 405.00 0.90 -0.20
-18.18%
0.90
0.90
1,000 1 0.01 108,000 0
0.00%
JUBLFOOD 30-Oct-14 CE 1,250.00 51.20 9.65
23.23%
51.20
49.75
1,000 4 0.50 1,500 500
50.00%
JINDALSTEL 27-Nov-14 CE 180.00 11.95 -4.05
-25.31%
11.95
11.95
1,000 1 0.12 8,000 0
0.00%
JINDALSTEL 27-Nov-14 CE 240.00 1.50 -6.50
-81.25%
1.50
1.50
1,000 1 0.02 1,000 0
0.00%
JSWSTEEL 30-Oct-14 CE 1,600.00 1.15 -8.30
-87.83%
1.15
1.15
1,000 4 0.01 1,000 1,000
0.00%
MCDOWELL-N 30-Oct-14 CE 2,700.00 0.10 -1.40
-93.33%
0.50
0.05
1,000 0 0.00 1,250 0
0.00%
M&M 27-Nov-14 CE 1,400.00 49.65 -64.00
-56.31%
49.65
49.30
1,000 4 0.49 1,000 1,000
0.00%
M&MFIN 30-Oct-14 CE 240.00 33.45 12.70
61.20%
33.45
33.45
1,000 1 0.33 1,000 1,000
0.00%
M&MFIN 30-Oct-14 CE 350.00 1.00 -0.10
-9.09%
1.00
1.00
1,000 1 0.01 1,000 1,000
0.00%
MCLEODRUSS 30-Oct-14 CE 320.00 2.15 -0.85
-28.33%
2.15
2.15
1,000 1 0.02 4,000 0
0.00%
MOTHERSUMI 30-Oct-14 CE 480.00 1.25 -0.50
-28.57%
1.25
1.25
1,000 1 0.01 12,000 0
0.00%
ONGC 30-Oct-14 CE 470.00 1.20 -0.15
-11.11%
1.20
1.20
1,000 1 0.01 15,000 1,000
7.14%
RELCAPITAL 27-Nov-14 CE 480.00 24.00 -54.65
-69.49%
24.00
24.00
1,000 1 0.24 - 0
0.00%
RELCAPITAL 30-Oct-14 CE 400.00 63.45 -133.80
-67.83%
63.45
63.45
1,000 1 0.63 - 0
0.00%
RANBAXY 30-Oct-14 CE 580.00 60.30 -2.70
-4.29%
60.30
60.30
1,000 1 0.60 8,000 0
0.00%
RANBAXY 30-Oct-14 CE 590.00 63.05 5.05
8.71%
63.05
63.05
1,000 1 0.63 26,000 1,000
4.00%
SKSMICRO 30-Oct-14 CE 290.00 19.25 -2.80
-12.70%
19.25
19.25
1,000 1 0.19 6,000 0
0.00%
TATACHEM 30-Oct-14 CE 430.00 3.25 -0.20
-5.80%
3.25
3.25
1,000 1 0.03 9,000 0
0.00%
TITAN 30-Oct-14 CE 390.00 26.15 0.85
3.36%
26.15
26.15
1,000 1 0.26 20,000 -1,000
-4.76%
TITAN 30-Oct-14 CE 470.00 0.95 -0.05
-5.00%
0.95
0.95
1,000 1 0.01 1,000 0
0.00%
TATASTEEL 27-Nov-14 CE 480.00 10.00 -52.15
-83.91%
10.00
10.00
1,000 1 0.10 1,000 1,000
0.00%
TATASTEEL 30-Oct-14 CE 430.00 29.25 -13.05
-30.85%
29.25
29.25
1,000 1 0.29 1,000 1,000
0.00%
TATASTEEL 30-Oct-14 CE 600.00 0.25 -0.05
-16.67%
0.25
0.25
1,000 1 0.00 66,000 -1,000
-1.49%
YESBANK 30-Oct-14 CE 700.00 0.10 -0.50
-83.33%
0.10
0.10
1,000 1 0.00 16,000 1,000
6.67%
BANKNIFTY 30-Oct-14 CE 14,000.00 1,378.40 -81.60
-5.59%
1,422.05
1,369.90
875 35 12.34 16,300 525
3.33%
NIFTY 30-Oct-14 CE 6,500.00 1,462.00 15.95
1.10%
1,485.50
1,457.00
850 17 12.48 229,350 -100
-0.04%
ACC 30-Oct-14 CE 1,550.00 5.00 -0.90
-15.25%
5.60
5.00
750 3 0.04 13,500 750
5.88%
BATAINDIA 30-Oct-14 CE 1,350.00 80.00 44.00
122.22%
80.00
43.15
750 3 0.48 1,500 0
0.00%
HCLTECH 30-Oct-14 CE 1,720.00 70.00 12.25
21.21%
74.00
70.00
750 3 0.53 4,250 0
0.00%
ABIRLANUVO 30-Oct-14 CE 1,750.00 25.05 4.05
19.29%
25.05
20.20
750 3 0.17 1,250 250
25.00%
LUPIN 30-Oct-14 CE 1,540.00 5.00 -2.20
-30.56%
5.75
5.00
750 3 0.04 2,250 500
28.57%
M&M 30-Oct-14 CE 1,460.00 12.60 0.00
0.00%
12.60
10.75
750 3 0.09 2,000 500
33.33%
NIFTY 30-Oct-14 CE 6,050.00 1,966.90 47.95
2.50%
1,966.90
1,900.00
700 14 13.39 87,250 -100
-0.11%
NIFTY 30-Oct-14 CE 6,600.00 1,371.00 -54.85
-3.85%
1,386.15
1,357.70
650 13 8.90 97,250 50
0.05%
HEROMOTOCO 30-Oct-14 CE 2,800.00 130.00 -18.00
-12.16%
143.65
130.00
625 5 0.86 2,250 125
5.88%
MARUTI 30-Oct-14 CE 2,900.00 131.10 -73.75
-36.00%
186.45
131.10
625 5 0.92 750 250
50.00%
SBIN 27-Nov-14 CE 2,500.00 85.00 -12.00
-12.37%
85.00
80.00
625 5 0.51 875 500
133.33%
TCS 30-Oct-14 CE 3,200.00 2.65 0.40
17.78%
3.15
2.65
625 5 0.02 3,250 -125
-3.70%
ULTRACEMCO 30-Oct-14 CE 2,650.00 74.25 9.10
13.97%
74.25
65.00
625 5 0.44 3,625 125
3.57%
ULTRACEMCO 30-Oct-14 CE 2,850.00 12.25 -4.20
-25.53%
12.55
9.25
625 5 0.07 4,000 250
6.67%
NIFTY 30-Oct-14 CE 6,200.00 1,759.55 -11.00
-0.62%
1,785.65
1,759.55
600 12 10.59 57,650 0
0.00%
NIFTY 30-Oct-14 CE 8,550.00 3.95 1.30
49.06%
3.95
1.25
550 11 0.02 1,100 0
0.00%
NIFTY 30-Oct-14 CE 9,500.00 0.50 -0.05
-9.09%
0.50
0.25
550 11 0.00 21,800 50
0.23%
ACC 30-Oct-14 CE 1,380.00 58.90 4.60
8.47%
58.90
58.90
500 2 0.29 1,000 500
100.00%
BATAINDIA 30-Oct-14 CE 1,300.00 99.00 39.00
65.00%
99.00
64.10
500 2 0.41 500 -250
-33.33%
BIOCON 30-Oct-14 CE 450.00 53.20 9.65
22.16%
53.20
53.20
500 1 0.27 - 0
0.00%
BIOCON 30-Oct-14 CE 570.00 0.65 -1.95
-75.00%
0.65
0.65
500 1 0.00 1,000 0
0.00%
CESC 30-Oct-14 CE 800.00 15.40 3.20
26.23%
15.40
15.40
500 1 0.08 10,000 0
0.00%
COLPAL 30-Oct-14 CE 1,740.00 59.00 -5.55
-8.60%
73.50
59.00
500 2 0.33 500 0
0.00%
COLPAL 30-Oct-14 CE 1,750.00 61.00 3.00
5.17%
61.00
57.20
500 2 0.30 2,750 0
0.00%
DIVISLAB 30-Oct-14 CE 1,900.00 17.05 -3.95
-18.81%
17.05
16.10
500 2 0.08 750 0
0.00%
DRREDDY 30-Oct-14 CE 3,700.00 4.65 -2.85
-38.00%
6.40
4.65
500 4 0.03 1,375 500
57.14%
GRASIM 30-Oct-14 CE 3,750.00 26.00 -21.00
-44.68%
27.50
23.90
500 4 0.13 1,000 -125
-11.11%
HCLTECH 30-Oct-14 CE 1,840.00 14.85 -0.20
-1.33%
14.85
14.85
500 2 0.07 - -500
-100.00%
HDFC 30-Oct-14 CE 1,000.00 64.10 5.60
9.57%
64.10
64.10
500 2 0.32 2,750 500
22.22%
HDFC 30-Oct-14 CE 1,180.00 1.70 -1.20
-41.38%
1.70
1.70
500 2 0.01 2,250 0
0.00%
HINDUNILVR 30-Oct-14 CE 790.00 3.70 -0.60
-13.95%
3.70
3.70
500 1 0.02 2,000 0
0.00%
HINDUNILVR 30-Oct-14 CE 810.00 2.10 -0.10
-4.55%
2.10
2.10
500 1 0.01 6,000 500
9.09%
INDUSINDBK 30-Oct-14 CE 680.00 2.00 -0.50
-20.00%
2.00
2.00
500 1 0.01 16,000 0
0.00%
JSWSTEEL 30-Oct-14 CE 1,450.00 1.10 -1.90
-63.33%
1.10
1.10
500 2 0.01 3,500 500
16.67%
KOTAKBANK 27-Nov-14 CE 1,060.00 20.00 -37.10
-64.97%
20.00
20.00
500 1 0.10 - 0
0.00%
LUPIN 30-Oct-14 CE 1,340.00 79.25 -10.20
-11.40%
79.25
76.55
500 2 0.39 3,000 0
0.00%
LUPIN 30-Oct-14 CE 1,480.00 13.95 -1.40
-9.12%
13.95
13.80
500 2 0.07 2,750 -250
-8.33%
MINDTREE 30-Oct-14 CE 1,180.00 28.30 -4.50
-13.72%
28.30
27.15
500 2 0.14 250 0
0.00%
MINDTREE 30-Oct-14 CE 1,300.00 5.05 -6.65
-56.84%
6.00
5.05
500 2 0.03 250 250
0.00%
NIFTY 24-Dec-14 CE 5,000.00 3,000.00 -11.55
-0.38%
3,014.40
2,983.05
500 10 15.01 686,400 150
0.02%
NIFTY 30-Oct-14 CE 6,400.00 1,564.15 -71.85
-4.39%
1,578.00
1,561.50
500 10 7.83 64,950 0
0.00%
PNB 30-Oct-14 CE 840.00 61.60 -13.15
-17.59%
61.60
61.60
500 1 0.31 6,000 0
0.00%
RELIANCE 30-Oct-14 CE 1,300.00 0.55 0.05
10.00%
0.55
0.55
500 2 0.00 52,250 500
0.97%
SIEMENS 30-Oct-14 CE 820.00 28.10 -6.90
-19.71%
28.10
28.10
500 1 0.14 1,000 500
100.00%
SUNPHARMA 30-Oct-14 CE 810.00 58.10 -1.90
-3.17%
58.10
58.10
500 1 0.29 79,000 0
0.00%
TECHM 30-Oct-14 CE 2,400.00 152.95 22.95
17.65%
160.00
132.40
500 4 0.72 625 250
66.67%
UBL 30-Oct-14 CE 720.00 22.15 -1.85
-7.71%
22.15
22.15
500 2 0.11 3,500 0
0.00%
ULTRACEMCO 30-Oct-14 CE 2,600.00 100.50 4.60
4.80%
100.50
100.50
500 4 0.50 2,750 0
0.00%
WIPRO 30-Oct-14 CE 670.00 4.25 -2.45
-36.57%
4.25
4.25
500 1 0.02 500 500
0.00%
BANKNIFTY 30-Oct-14 CE 17,200.00 4.70 -1.85
-28.24%
4.75
4.70
425 17 0.02 5,150 0
0.00%
BANKNIFTY 30-Oct-14 CE 15,100.00 455.00 -87.60
-16.14%
470.40
440.60
375 15 1.70 550 -125
-18.52%
EICHERMOT 30-Oct-14 CE 12,000.00 320.00 -79.00
-19.80%
400.00
311.00
375 3 1.29 1,625 125
8.33%
GRASIM 30-Oct-14 CE 3,550.00 78.30 -51.70
-39.77%
93.00
78.30
375 3 0.32 250 0
0.00%
GRASIM 30-Oct-14 CE 3,650.00 55.80 -15.00
-21.19%
61.00
55.80
375 3 0.22 625 -250
-28.57%
JUSTDIAL 30-Oct-14 CE 1,650.00 52.85 -1.15
-2.13%
58.40
52.85
375 3 0.21 500 125
33.33%
TCS 30-Oct-14 CE 2,600.00 197.30 25.25
14.68%
204.00
186.45
375 3 0.73 12,875 125
0.98%
NIFTY 30-Oct-14 CE 6,800.00 1,168.55 5.75
0.49%
1,188.45
1,167.80
350 7 4.12 44,850 0
0.00%
BANKNIFTY 30-Oct-14 CE 17,100.00 9.75 0.80
8.94%
9.75
8.00
300 12 0.03 3,950 0
0.00%
ACC 30-Oct-14 CE 1,700.00 2.00 -9.20
-82.14%
2.00
2.00
250 1 0.01 500 0
0.00%
APOLLOHOSP 30-Oct-14 CE 1,040.00 102.00 20.05
24.47%
102.00
102.00
250 1 0.26 250 250
0.00%
APOLLOHOSP 30-Oct-14 CE 1,120.00 40.00 7.00
21.21%
40.00
40.00
250 1 0.10 250 0
0.00%
APOLLOHOSP 30-Oct-14 CE 1,140.00 39.95 5.30
15.30%
39.95
39.95
250 1 0.10 1,000 0
0.00%
COLPAL 30-Oct-14 CE 1,640.00 140.00 94.75
209.39%
140.00
140.00
250 1 0.35 500 0
0.00%
COLPAL 30-Oct-14 CE 1,760.00 55.00 -1.90
-3.34%
55.00
55.00
250 1 0.14 250 250
0.00%
COLPAL 30-Oct-14 CE 1,840.00 26.80 7.10
36.04%
26.80
26.80
250 1 0.07 750 0
0.00%
DIVISLAB 30-Oct-14 CE 1,760.00 75.00 25.00
50.00%
75.00
75.00
250 1 0.19 1,750 0
0.00%
GRASIM 30-Oct-14 CE 3,500.00 106.00 -11.75
-9.98%
106.00
106.00
250 2 0.27 250 0
0.00%
ICICIBANK 27-Nov-14 CE 1,500.00 36.00 -64.00
-64.00%
36.00
36.00
250 1 0.09 250 0
0.00%
ICICIBANK 30-Oct-14 CE 1,620.00 3.25 -2.30
-41.44%
3.25
3.25
250 1 0.01 7,500 250
3.45%
ABIRLANUVO 30-Oct-14 CE 1,650.00 62.50 -7.50
-10.71%
62.50
62.50
250 1 0.16 1,250 250
25.00%
INFY 27-Nov-14 CE 3,750.00 196.75 54.65
38.46%
196.75
196.75
250 2 0.49 250 250
0.00%
INFY 27-Nov-14 CE 3,800.00 178.40 55.90
45.63%
178.40
152.50
250 2 0.41 125 0
0.00%
JUSTDIAL 30-Oct-14 CE 1,800.00 18.25 1.35
7.99%
18.25
18.25
250 2 0.05 625 0
0.00%
JUBLFOOD 30-Oct-14 CE 1,400.00 13.00 -55.10
-80.91%
13.00
13.00
250 1 0.03 250 250
0.00%
LT 27-Nov-14 CE 1,500.00 47.00 -8.00
-14.55%
47.00
47.00
250 1 0.12 250 250
0.00%
M&M 30-Oct-14 CE 1,550.00 7.95 -1.95
-19.70%
7.95
7.95
250 1 0.02 1,250 250
25.00%
NIFTY 24-Dec-14 CE 7,800.00 383.30 -56.70
-12.89%
387.00
371.00
250 5 0.96 10,600 50
0.47%
NIFTY 27-Nov-14 CE 7,700.00 375.00 -17.00
-4.34%
375.80
371.45
250 5 0.93 2,200 50
2.33%
NIFTY 30-Oct-14 CE 8,900.00 0.85 0.00
0.00%
0.85
0.85
250 5 0.00 85,700 250
0.29%
SBIN 30-Oct-14 CE 2,200.00 257.75 0.65
0.25%
264.35
257.75
250 2 0.65 2,000 -125
-5.88%
TECHM 30-Oct-14 CE 2,350.00 172.45 -11.55
-6.28%
172.45
172.45
250 2 0.43 625 0
0.00%
BANKNIFTY 30-Oct-14 CE 14,900.00 602.45 -161.60
-21.15%
605.00
602.45
225 9 1.36 1,350 175
14.89%
NIFTY 24-Dec-14 CE 5,500.00 2,530.00 0.15
0.01%
2,530.00
2,530.00
200 4 5.06 288,850 200
0.07%
BANKNIFTY 30-Oct-14 CE 16,900.00 9.80 -3.70
-27.41%
11.30
9.80
150 6 0.02 4,600 25
0.55%
NIFTY 27-Nov-14 CE 7,600.00 461.00 -44.00
-8.71%
461.00
460.00
150 3 0.69 1,200 100
9.09%
NIFTY 30-Oct-14 CE 7,750.00 269.85 -34.00
-11.19%
269.85
265.00
150 3 0.40 600 100
20.00%
NIFTY 31-Dec-15 CE 3,000.00 5,050.00 -100.00
-1.94%
5,050.00
5,005.00
150 0 7.54 200 150
300.00%
BAJAJ-AUTO 27-Nov-14 CE 2,500.00 40.00 -4.35
-9.81%
40.00
40.00
125 1 0.05 125 125
0.00%
BAJAJ-AUTO 30-Oct-14 CE 2,300.00 89.90 -10.10
-10.10%
89.90
89.90
125 1 0.11 5,375 0
0.00%
DRREDDY 30-Oct-14 CE 3,100.00 165.00 -85.00
-34.00%
165.00
165.00
125 1 0.21 1,500 -125
-7.69%
EICHERMOT 30-Oct-14 CE 12,500.00 199.95 -25.05
-11.13%
199.95
199.95
125 1 0.25 375 0
0.00%
HEROMOTOCO 30-Oct-14 CE 3,300.00 5.10 -0.80
-13.56%
5.10
5.10
125 1 0.01 625 0
0.00%
JUSTDIAL 30-Oct-14 CE 1,850.00 10.80 -60.95
-84.95%
10.80
10.80
125 1 0.01 - 0
0.00%
MARUTI 30-Oct-14 CE 2,850.00 175.00 -64.75
-27.01%
175.00
175.00
125 1 0.22 - -125
-100.00%
OFSS 30-Oct-14 CE 3,515.00 100.00 10.00
11.11%
100.00
100.00
125 1 0.13 1,250 125
11.11%
OFSS 30-Oct-14 CE 3,915.00 14.90 4.90
49.00%
14.90
14.90
125 1 0.02 - -125
-100.00%
OFSS 30-Oct-14 CE 4,000.00 140.00 108.00
337.50%
140.00
140.00
125 1 0.18 125 0
0.00%
SBIN 27-Nov-14 CE 2,400.00 144.25 -59.50
-29.20%
144.25
144.25
125 1 0.18 125 125
0.00%
SBIN 30-Oct-14 CE 2,250.00 192.95 8.00
4.33%
192.95
192.95
125 1 0.24 125 0
0.00%
TCS 27-Nov-14 CE 2,800.00 105.05 61.00
138.48%
105.05
105.05
125 1 0.13 125 125
0.00%
TCS 30-Oct-14 CE 2,550.00 215.45 38.20
21.55%
215.45
215.45
125 1 0.27 1,000 0
0.00%
TECHM 27-Nov-14 CE 2,550.00 110.00 45.30
70.02%
110.00
110.00
125 1 0.14 125 125
0.00%
NIFTY 31-Dec-15 CE 10,000.00 125.10 -4.90
-3.77%
144.90
125.10
100 0 0.14 51,550 0
0.00%
BANKNIFTY 27-Nov-14 CE 15,500.00 430.00 -70.00
-14.00%
430.00
430.00
50 2 0.22 50 25
100.00%
BANKNIFTY 30-Oct-14 CE 13,200.00 2,129.35 -121.35
-5.39%
2,140.55
2,129.35
50 2 1.07 8,375 0
0.00%
BANKNIFTY 30-Oct-14 CE 13,300.00 1,800.00 -200.00
-10.00%
1,900.00
1,800.00
50 2 0.93 2,700 25
0.93%
BANKNIFTY 30-Oct-14 CE 14,800.00 695.80 -64.20
-8.45%
695.80
670.00
50 2 0.34 375 25
7.14%
BANKNIFTY 30-Oct-14 CE 17,300.00 5.00 -1.75
-25.93%
5.00
3.15
50 2 0.00 2,825 -25
-0.88%
NIFTY 24-Dec-14 CE 6,500.00 1,535.35 -23.65
-1.52%
1,535.35
1,535.35
50 1 0.77 394,750 0
0.00%
NIFTY 25-Jun-15 CE 5,200.00 2,983.50 -6.30
-0.21%
2,983.50
2,983.50
50 0 1.49 372,100 0
0.00%
NIFTY 28-Dec-17 CE 7,800.00 1,767.00 -64.00
-3.50%
1,767.00
1,767.00
50 0 0.88 265,050 0
0.00%
NIFTY 29-Dec-16 CE 6,100.00 2,634.00 194.00
7.95%
2,634.00
2,634.00
50 0 1.33 538,650 0
0.00%
NIFTY 29-Dec-16 CE 6,200.00 2,551.60 232.80
10.04%
2,551.60
2,551.60
50 0 1.18 150,050 0
0.00%
NIFTY 29-Jun-17 CE 6,800.00 2,241.80 -44.30
-1.94%
2,241.80
2,241.80
50 0 1.12 127,550 0
0.00%
NIFTY 29-Jun-17 CE 8,100.00 1,426.80 -163.35
-10.27%
1,426.80
1,426.80
50 0 0.71 50,050 0
0.00%
NIFTY 30-Jun-16 CE 6,000.00 2,567.90 207.10
8.77%
2,567.90
2,567.90
50 0 1.29 173,500 0
0.00%
NIFTY 30-Jun-16 CE 6,100.00 2,486.30 203.80
8.93%
2,486.30
2,486.30
50 0 1.25 183,550 0
0.00%
NIFTY 30-Oct-14 CE 8,750.00 2.00 -0.95
-32.20%
2.00
2.00
50 1 0.00 1,150 0
0.00%
NIFTY 31-Dec-15 CE 8,000.00 900.00 -0.35
-0.04%
900.00
900.00
50 1 0.45 52,700 0
0.00%
Explore Moneycontrol

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