Vadeli İşlem ve Opsiyon Piyasası-Opsiyon

Dayanak Varlık :
Sözleşme Vade Tip Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
O_KRDMDE0717P1.40 07/17 Put 0.02 0,00 0.02 0.02 20,000 20,000 19:32
O_KRDMDE1217P1.60 12/17 Put 0.07 0,00 0.07 0.07 18,000 18,000 19:32
O_ISCTRE0617C7.25 06/17 Call 0.06 0,00 0.06 0.06 15,412 15,912 19:32
O_HALKBE0717C14.50 07/17 Call 0.03 0,00 0.02 0.03 14,500 33,500 21:17
O_EKGYOE1217P3.00 12/17 Put 0.16 0,00 0.16 0.16 10,000 33,460 19:32
O_EKGYOE1217C3.25 12/17 Call 0.00 0,00 0.00 0.00 10,000 10,000 19:32
O_KRDMDE1217C1.70 12/17 Call 0.18 0,00 0.18 0.18 10,000 10,000 19:32
O_KRDMDE1217C2.00 12/17 Call 0.05 0,00 0.05 0.06 10,000 10,000 19:32
O_GARANE0617C10.00 06/17 Call 0.04 0,00 0.04 0.04 7,750 12,750 19:32
O_EREGLE0717C6.75 07/17 Call 0.12 0,00 0.12 0.12 7,250 9,520 19:32
O_USDTRYKE0617P3550 06/17 Put 42.9 9,72 42.8 47.0 5,933 10,925 19:32
O_TCELLE0717P13.50 07/17 Put 0.07 0,00 0.07 0.07 5,250 6,250 20:39
O_GARANE0817P9.00 08/17 Put 0.13 0,00 0.11 0.13 5,000 8,700 19:32
O_AKBNKE0817P9.50 08/17 Put 0.05 0,00 0.05 0.05 5,000 5,000 20:01
O_THYAOE1217P6.00 12/17 Put 0.20 0,00 0.20 0.20 5,000 5,000 19:32
O_THYAOE1217C7.25 12/17 Call 0.60 0,00 0.60 0.60 5,000 5,000 19:32
O_THYAOE1217P6.50 12/17 Put 0.24 0,00 0.24 0.24 5,000 5,000 19:32
O_THYAOE1217P6.25 12/17 Put 0.21 0,00 0.21 0.21 5,000 5,000 19:32
O_THYAOE1217C7.50 12/17 Call 0.60 0,00 0.60 0.60 5,000 5,000 19:32
O_THYAOE1217C7.00 12/17 Call 0.69 0,00 0.69 0.69 5,000 5,000 19:32
O_USDTRYKE0617C3500 06/17 Call 18.4 -47,73 18.4 24.4 4,651 4,936 19:32
O_KCHOLE0817P13.50 08/17 Put 0.38 -47,22 0.38 0.38 4,501 1 20:01
O_ISCTRE1217P6.75 12/17 Put 0.25 0,00 0.25 0.25 4,500 4,500 19:32
O_USDTRYKE0617P3525 06/17 Put 26.5 11,34 23.8 27.4 4,083 35,973 19:32
O_PGSUSE0817C22.00 08/17 Call 0.05 0,00 0.05 0.05 4,000 4,000 21:42
O_XU030E1217C94.000 12/17 Call 1.98 21,47 1.98 1.98 4,000 475 18:44
O_THYAOE1217P5.00 12/17 Put 0.11 0,00 0.10 0.14 4,000 2,000 19:32
O_USDTRYKE0617P3500 06/17 Put 12.7 -2,31 10.2 13.9 3,958 22,459 19:32
O_VAKBNE0617P5.75 06/17 Put 0.10 0,00 0.10 0.10 3,800 4,300 19:32
O_USDTRYKE0717P3575 07/17 Put 71.3 16,69 65.5 71.3 3,750 3,500 19:32
O_EKGYOE1217P2.75 12/17 Put 0.04 0,00 0.04 0.06 3,640 12,350 19:32
O_USDTRYKE0617P3475 06/17 Put 4.6 -26,98 3.9 4.6 3,550 4,575 19:32
O_AKBNKE0617C10.00 06/17 Call 0.06 0,00 0.06 0.08 3,500 3,500 19:32
O_THYAOE1217P5.75 12/17 Put 0.12 0,00 0.12 0.19 3,480 1,740 19:32
O_USDTRYKE0717P3550 07/17 Put 52.3 10,57 48.0 54.7 3,340 5,250 19:32
O_USDTRYKE0717P3650 07/17 Put 119.1 0,00 118.8 119.1 3,000 4,000 19:32
O_TCELLE0817C14.50 08/17 Call 54.80 0,00 54.80 55.90 3,000 4,917 21:42
O_USDTRYKE0617P3625 06/17 Put 101.9 0,00 97.3 101.9 3,000 9,607 19:32
O_EKGYOE0817C3.75 08/17 Call 0.15 0,00 0.15 0.15 3,000 3,000 21:42
O_EKGYOE0817C3.25 08/17 Call 0.10 0,00 0.10 0.10 3,000 3,000 19:32
O_TOASOE0717P25.00 07/17 Put 0.13 0,00 0.12 0.13 3,000 5,000 20:39
O_XU030ME0817C105.000 XU/03 Call 0.14 0,00 0.14 0.17 3,000 3,000 18:44
O_EKGYOE0817P3.00 08/17 Put 0.10 0,00 0.10 0.10 3,000 3,000 19:32
O_USDTRYKE0717P3500 07/17 Put 23.6 -11,28 23.6 28.4 2,851 2,971 19:32
O_TTKOME0817C7.75 08/17 Call 0.07 0,00 0.07 0.09 2,700 1,700 21:42
O_SAHOLE1217P10.50 12/17 Put 0.28 0,00 0.28 0.28 2,500 6,300 19:32
O_VAKBNE1217P6.00 12/17 Put 0.24 0,00 0.24 0.24 2,250 9,750 19:32
O_EREGLE1217C7.00 12/17 Call 0.40 0,00 0.40 0.40 2,250 2,250 19:32
O_USDTRYKE0617P3575 06/17 Put 53.4 0,00 52.3 57.0 2,250 8,670 19:32
O_USDTRYKE0717C3650 07/17 Call 16.5 -22,90 16.5 18.5 2,015 20,881 19:32
O_USDTRYKE0717P3600 07/17 Put 74.7 0,00 71.3 75.5 2,001 2,001 19:32
O_XU030ME1017P125.000 XU/03 Put 0.11 0,00 0.11 0.11 2,000 2,000 20:39
O_ISCTRE0717C7.50 07/17 Call 0.18 0,00 0.18 0.18 2,000 2,000 19:32
O_USDTRYKE0717P3525 07/17 Put 40.3 12,57 39.2 40.3 2,000 2,920 19:32
O_USDTRYKE0717P3625 07/17 Put 92.7 0,00 92.5 92.7 2,000 2,000 19:32
O_ISCTRE1217C8.50 12/17 Call 0.23 0,00 0.23 0.23 2,000 2,000 19:32
O_TTKOME0717P5.25 07/17 Put 0.06 0,00 0.06 0.07 2,000 6,000 21:17
O_SISEE0717C4.75 07/17 Call 0.05 0,00 0.05 0.05 2,000 6,000 20:39
O_VAKBNE0817P6.75 08/17 Put 0.25 0,00 0.25 0.25 2,000 2,000 20:01
O_TTKOME0817C6.75 08/17 Call 0.08 0,00 0.07 0.08 2,000 2,000 20:01
O_TOASOE0817C31.00 08/17 Call 0.04 -33,33 0.04 0.04 2,000 50 20:01
O_TCELLE0817C12.50 08/17 Call 0.17 0,00 0.17 0.22 2,000 1,000 19:32
O_KRDMDE0817C1.90 08/17 Call 0.10 0,00 0.09 0.10 2,000 2,000 20:01
O_ARCLKE0817C24.50 08/17 Call 0.01 0,00 0.01 0.01 2,000 2,000 21:42
O_ISCTRE0717P6.75 07/17 Put 0.09 0,00 0.09 0.12 2,000 3,400 19:32
O_EREGLE0717P5.50 07/17 Put 0.11 0,00 0.11 0.11 2,000 4,000 20:39
O_GARANE0717P8.75 07/17 Put 0.09 0,00 0.09 0.12 2,000 1,000 19:32
O_KCHOLE0817P17.00 08/17 Put 0.10 0,00 0.10 0.10 2,000 2,000 20:01
O_USDTRYKE0617P3600 06/17 Put 79.2 0,00 74.2 79.2 2,000 7,157 19:32
O_HALKBE0617P11.50 06/17 Put 0.37 0,00 0.33 0.37 2,000 6,000 19:32
O_GARANE0717P9.00 07/17 Put 0.09 0,00 0.09 0.11 2,000 10,300 19:32
O_THYAOE0817P6.75 08/17 Put 0.14 0,00 0.14 0.14 2,000 3,000 19:32
O_YKBNKE0817C5.50 08/17 Call 0.17 0,00 0.16 0.17 2,000 2,000 21:42
O_KCHOLE0817C17.50 08/17 Call 0.42 0,00 0.42 0.49 2,000 1,000 21:42
O_YKBNKE0817C5.25 08/17 Call 0.26 0,00 0.26 0.33 2,000 1,075 21:42
O_TOASOE0817C35.00 08/17 Call 0.06 0,00 0.06 0.08 2,000 2,000 20:01
O_EREGLE0817P6.75 08/17 Put 0.10 0,00 0.10 0.10 2,000 6,000 20:01
O_EREGLE0817P6.00 08/17 Put 0.11 0,00 0.11 0.11 2,000 3,000 19:32
O_TTKOME0817P7.00 08/17 Put 0.14 0,00 0.14 0.14 2,000 8,000 21:42
O_TCELLE0817P11.00 08/17 Put 0.14 0,00 0.14 0.14 2,000 3,000 19:32
O_VAKBNE1217P5.00 12/17 Put 0.07 0,00 0.07 0.07 2,000 2,000 19:32
O_TTKOME1217C4.50 12/17 Call 0.09 0,00 0.09 0.09 2,000 2,000 18:44
O_HALKBE0717P11.50 07/17 Put 0.25 0,00 0.25 0.25 2,000 6,000 19:32
O_YKBNKE0717P3.25 07/17 Put 0.12 0,00 0.12 0.13 2,000 2,000 20:39
O_AKBNKE0817C10.50 08/17 Call 127.20 0,00 127.00 127.90 2,000 5,600 21:42
O_TOASOE0717P27.00 07/17 Put 0.51 15,91 0.44 0.51 2,000 2,300 21:17
O_YKBNKE0717P3.75 07/17 Put 0.06 0,00 0.06 0.08 2,000 1,000 21:17
O_TOASOE0717P31.00 07/17 Put 0.03 0,00 0.03 0.04 2,000 1,000 21:17
O_VAKBNE0617P5.50 06/17 Put 0.08 0,00 0.08 0.08 2,000 0 18:44
O_VAKBNE0617C6.25 06/17 Call 0.19 0,00 0.19 0.19 2,000 2,000 19:32
O_ISCTRE1217P7.00 12/17 Put 0.32 0,00 0.32 0.32 2,000 11,250 19:32
O_THYAOE0617P5.75 06/17 Put 0.10 0,00 0.10 0.10 2,000 3,000 19:32
O_AKBNKE0617P9.00 06/17 Put 0.15 0,00 0.14 0.15 2,000 5,000 19:32
O_PETKME0617P4.75 06/17 Put 0.13 0,00 0.13 0.13 2,000 4,000 19:32
O_YKBNKE0617C4.50 06/17 Call 0.14 0,00 0.13 0.14 2,000 4,300 19:32
O_GARANE0617P8.75 06/17 Put 0.06 0,00 0.06 0.08 2,000 1,000 19:32
O_TCELLE0617P11.00 06/17 Put 0.09 0,00 0.08 0.09 2,000 4,000 19:32
O_GARANE0617C8.75 06/17 Call 0.36 0,00 0.36 0.43 2,000 1,000 19:32
O_ISCTRE1217C7.75 12/17 Call 0.52 0,00 0.52 0.52 2,000 2,000 19:32
O_USDTRYKE0617P3700 06/17 Put 182.6 0,00 182.6 182.8 2,000 370 19:32
O_GARANE0817C9.50 08/17 Call 0.54 0,00 0.54 0.60 2,000 1,000 19:32
O_HALKBE0817P12.00 08/17 Put 0.22 0,00 0.20 0.22 2,000 5,000 19:32
O_XU030E1017C134.000 10/17 Call 0.16 0,00 0.16 0.22 1,900 1,950 21:17
O_HALKBE1217P11.50 12/17 Put 0.15 0,00 0.15 0.21 1,740 1,740 19:32
O_THYAOE0617C8.00 06/17 Call 0.06 0,00 0.06 0.06 1,666 1,666 19:32
O_GARANE0617P9.00 06/17 Put 0.07 0,00 0.07 0.07 1,650 6,650 19:32
O_ARCLKE0817P26.00 08/17 Put 3.00 0,00 3.00 3.00 1,500 64,002 20:01
O_USDTRYKE0717C3600 07/17 Call 27.5 -16,92 26.6 28.5 1,500 11,520 19:32
O_GARANE0817C11.00 08/17 Call 0.28 0,00 0.28 0.28 1,500 1,500 21:42
O_EKGYOE0817P3.25 08/17 Put 0.63 800,00 0.63 0.63 1,450 1,050 20:01
O_GARANE0817C10.00 08/17 Call 0.27 0,00 0.27 0.35 1,400 700 19:32
O_USDTRYKE0617C3550 06/17 Call 6.5 -43,48 5.5 6.5 1,280 12,052 19:32
O_USDTRYKE0717C3700 07/17 Call 9.8 -34,23 9.8 12.5 1,255 19,832 19:32
O_TTKOME0717P5.00 07/17 Put 74.50 0,00 61.50 74.50 1,250 250 20:39
O_USDTRYKE0717P3450 07/17 Put 11.7 -18,18 11.7 12.2 1,200 7,310 19:32
O_USDTRYKE0717P3425 07/17 Put 10.3 0,00 10.2 11.6 1,100 1,350 19:32
O_THYAOE0717C6.25 07/17 Call 3.90 0,00 3.90 3.90 1,100 5,900 21:17
O_SAHOLE0617P9.50 06/17 Put 0.12 0,00 0.12 0.12 1,000 4,000 19:32
O_TTKOME1217P5.75 12/17 Put 0.04 0,00 0.03 0.04 1,000 2,000 18:44
O_HALKBE0717P11.00 07/17 Put 0.33 0,00 0.33 0.33 1,000 2,000 19:32
O_SISEE0717P4.50 07/17 Put 0.10 0,00 0.10 0.10 1,000 1,000 19:32
O_TTKOME0717C7.00 07/17 Call 0.09 0,00 0.09 0.09 1,000 1,000 21:17
O_EKGYOE0617P2.75 06/17 Put 0.06 0,00 0.06 0.06 1,000 7,000 19:32
O_EKGYOE0617C3.25 06/17 Call 0.03 0,00 0.03 0.03 1,000 1,000 19:32
O_KCHOLE0717P17.50 07/17 Put 0.03 0,00 0.03 0.03 1,000 2,000 20:39
O_EREGLE0717C8.25 07/17 Call 0.06 0,00 0.05 0.06 1,000 1,000 20:39
O_TOASOE0717C29.00 07/17 Call 0.07 0,00 0.07 0.07 1,000 3,000 20:39
O_GARANE0717C12.00 07/17 Call 0.19 0,00 0.19 0.19 1,000 4,000 21:17
O_HALKBE0717P12.00 07/17 Put 0.26 0,00 0.26 0.26 1,000 3,000 19:32
O_TCELLE0717C12.50 07/17 Call 0.42 0,00 0.42 0.42 1,000 1,750 21:17
O_SAHOLE0717P11.00 07/17 Put 0.04 0,00 0.03 0.04 1,000 1,000 20:39
O_VAKBNE0617C6.50 06/17 Call 0.20 0,00 0.20 0.20 1,000 1,500 19:32
O_GARANE0617P9.50 06/17 Put 0.07 0,00 0.07 0.07 1,000 1,000 19:32
O_VAKBNE0817C6.75 08/17 Call 0.16 0,00 0.16 0.16 1,000 1,000 21:42
O_EKGYOE0717P3.00 07/17 Put 0.22 0,00 0.22 0.22 1,000 3,000 20:39
O_KRDMDE0717P1.00 07/17 Put 0.30 0,00 0.30 0.30 1,000 2,000 20:39
O_GARANE0717C9.50 07/17 Call 0.58 0,00 0.58 0.58 1,000 1,000 19:32
O_KRDMDE0717P1.50 07/17 Put 0.11 0,00 0.11 0.11 1,000 1,000 21:17
O_KRDMDE0717P1.60 07/17 Put 0.13 0,00 0.13 0.13 1,000 6,000 21:17
O_THYAOE0617C6.50 06/17 Call 0.24 0,00 0.24 0.24 1,000 3,000 19:32
O_TUPRSE0717P77.50 07/17 Put 0.13 0,00 0.13 0.13 1,000 2,000 21:17
O_YKBNKE0717P4.00 07/17 Put 0.05 0,00 0.05 0.05 1,000 2,000 19:32
O_TOASOE0717P28.00 07/17 Put 0.41 0,00 0.40 0.41 1,000 2,000 20:39
O_EKGYOE0817P2.20 08/17 Put 0.27 0,00 0.27 0.27 1,000 3,000 20:01
O_VAKBNE1217P4.25 12/17 Put 0.01 0,00 0.01 0.02 1,000 1,100 18:44
O_VAKBNE1217P3.75 12/17 Put 0.24 -14,29 0.24 0.24 1,000 17,050 18:44
O_USDTRYKE0717P3475 07/17 Put 18.4 -5,64 18.4 18.4 1,000 10,750 19:32
O_SAHOLE0717C14.00 07/17 Call 0.09 0,00 0.09 0.09 1,000 3,000 21:17
O_TCELLE0817P11.50 08/17 Put 0.27 0,00 0.27 0.27 1,000 3,000 19:32
O_THYAOE0817C7.25 08/17 Call 176.10 0,00 176.10 176.10 1,000 500 21:42
O_EKGYOE0817P2.75 08/17 Put 0.23 0,00 0.23 0.23 1,000 6,000 20:01
O_SAHOLE0817P10.50 08/17 Put 0.15 0,00 0.15 0.15 1,000 4,000 19:32
O_SISEE0817C5.75 08/17 Call 0.62 0,00 0.62 0.62 1,000 3,000 20:01
O_KCHOLE0817C17.00 08/17 Call 0.10 0,00 0.10 0.10 1,000 2,000 20:01
O_TTKOME0717P6.00 07/17 Put 0.08 0,00 0.07 0.08 1,000 4,000 19:32
O_HALKBE0817C15.00 08/17 Call 0.60 13,21 0.60 0.61 1,000 1,000 21:42
O_EKGYOE0817C3.50 08/17 Call 0.10 150,00 0.03 0.10 1,000 1,000 21:42
O_SAHOLE0717C13.50 07/17 Call 0.30 0,00 0.30 0.30 1,000 3,000 20:39
O_ARCLKE0717P21.50 07/17 Put 0.21 0,00 0.21 0.21 1,000 2,000 20:39
O_USDTRYKE0717C3750 07/17 Call 8.4 -28,21 8.4 8.4 1,000 8,736 19:32
O_SISEE0817C5.50 08/17 Call 0.09 0,00 0.09 0.09 1,000 3,000 20:01
O_KCHOLE0817P14.50 08/17 Put 0.11 0,00 0.11 0.11 1,000 3,000 21:42
O_KCHOLE0717P15.00 07/17 Put 0.21 0,00 0.21 0.21 1,000 1,000 19:32
O_KCHOLE0717P15.50 07/17 Put 0.23 0,00 0.23 0.23 1,000 1,000 19:32
O_HALKBE0717C14.00 07/17 Call 0.23 0,00 0.23 0.23 1,000 1,000 19:32
O_PGSUSE0817C20.50 08/17 Call 0.40 0,00 0.40 0.40 1,000 1,000 20:01
O_VAKBNE0817P7.00 08/17 Put 0.23 0,00 0.23 0.23 1,000 1,500 20:01
O_USDTRYKE0617C3450 06/17 Call 80.0 0,00 80.0 80.0 1,000 3,651 19:32
O_AKBNKE0717C12.50 07/17 Call 0.30 0,00 0.30 0.30 1,000 2,000 20:39
O_KCHOLE0717C18.00 07/17 Call 0.18 0,00 0.17 0.18 1,000 1,000 20:39
O_PETKME0717P5.50 07/17 Put 0.10 0,00 0.10 0.10 1,000 1,000 19:32
O_ISCTRE0817P6.75 08/17 Put 0.12 0,00 0.12 0.12 1,000 1,000 19:32
O_ISCTRE0717C8.50 07/17 Call 0.24 0,00 0.24 0.25 1,000 7,000 20:39
O_USDTRYKE0717C3900 07/17 Call 0.2 0,00 0.2 0.2 1,000 1,000 20:01
O_ARCLKE0817P23.00 08/17 Put 0.19 0,00 0.19 0.19 1,000 4,000 20:01
O_ISCTRE0817P7.00 08/17 Put 0.16 0,00 0.16 0.16 1,000 1,000 19:32
O_THYAOE0717P4.75 07/17 Put 0.32 0,00 0.32 0.32 1,000 3,000 21:17
O_YKBNKE0817C4.75 08/17 Call 0.24 0,00 0.24 0.24 1,000 1,000 20:01
O_SAHOLE0717P10.50 07/17 Put 0.15 0,00 0.15 0.15 1,000 1,000 19:32
O_EKGYOE0817P3.75 08/17 Put 0.18 0,00 0.18 0.18 1,000 3,000 20:01
O_GARANE0817C12.00 08/17 Call 0.30 0,00 0.30 0.30 1,000 1,000 21:42
O_XU030ME1017P90.000 XU/03 Put 0.19 0,00 0.19 0.19 1,000 3,000 21:17
O_SAHOLE0817C13.00 08/17 Call 0.07 0,00 0.07 0.07 1,000 1,000 20:01
O_USDTRYKE0617P3675 06/17 Put 150.0 0,00 150.0 150.0 1,000 7,085 19:32
O_TCELLE0717C16.00 07/17 Call 0.07 0,00 0.06 0.07 1,000 2,000 21:17
O_TUPRSE0717P87.50 07/17 Put 0.45 0,00 0.45 0.45 1,000 1,000 20:39
O_VAKBNE0717C7.50 07/17 Call 1.00 0,00 1.00 1.00 1,000 1,000 20:39
O_THYAOE0817P7.75 08/17 Put 0.10 0,00 0.10 0.10 1,000 1,000 21:42
O_EKGYOE0817P3.50 08/17 Put 2.11 904,76 2.11 2.15 1,000 1,000 20:01
O_KCHOLE0817C19.50 08/17 Call 0.19 0,00 0.19 0.19 1,000 3,500 20:01
O_VAKBNE0817P6.00 08/17 Put 0.08 0,00 0.08 0.08 1,000 5,000 19:32
O_ARCLKE0817C24.00 08/17 Call 0.17 0,00 0.17 0.17 1,000 3,000 21:42
O_THYAOE0717P6.50 07/17 Put 0.12 0,00 0.12 0.12 1,000 2,000 19:32
O_SAHOLE0717C10.50 07/17 Call 0.15 0,00 0.14 0.15 1,000 1,000 20:39
O_EREGLE0717P6.00 07/17 Put 0.11 0,00 0.11 0.11 1,000 3,000 19:32
O_PETKME0817P5.25 08/17 Put 0.15 0,00 0.15 0.15 1,000 4,000 21:42
O_TCELLE0717P12.00 07/17 Put 0.20 0,00 0.20 0.20 1,000 2,000 19:32
O_AKBNKE0817P9.00 08/17 Put 0.11 0,00 0.11 0.11 1,000 4,000 19:32
O_AKBNKE0717P9.00 07/17 Put 0.12 0,00 0.12 0.12 1,000 10,000 19:32
O_XU030ME1017P105.000 XU/03 Put 0.07 0,00 0.07 0.07 1,000 1,000 21:17
O_ARCLKE0717P26.00 07/17 Put 0.09 0,00 0.09 0.09 1,000 2,000 21:17
O_AKBNKE0817P9.75 08/17 Put 3.00 0,00 2.90 3.00 1,000 100 20:01
O_AKBNKE0717P9.25 07/17 Put 0.09 0,00 0.09 0.09 1,000 1,000 21:17
O_PGSUSE0717P16.50 07/17 Put 0.44 0,00 0.44 0.44 1,000 2,000 19:32
O_PGSUSE0817C21.50 08/17 Call 0.49 0,00 0.49 0.49 1,000 2,500 21:42
O_KCHOLE0817P15.50 08/17 Put 0.19 0,00 0.19 0.19 1,000 4,000 19:32
O_TCELLE0717P11.00 07/17 Put 0.25 0,00 0.25 0.25 1,000 1,000 19:32
O_TUPRSE0717C92.50 07/17 Call 0.25 0,00 0.25 0.25 1,000 1,000 21:17
O_SAHOLE0717P10.00 07/17 Put 0.16 0,00 0.16 0.16 1,000 1,000 19:32
O_VAKBNE0717P6.25 07/17 Put 0.10 0,00 0.10 0.10 1,000 3,000 21:17
O_TCELLE0717P11.50 07/17 Put 0.31 0,00 0.31 0.31 1,000 4,000 19:32
O_PETKME0717P3.75 07/17 Put 0.20 0,00 0.20 0.20 1,000 2,000 21:17
O_THYAOE0717P5.75 07/17 Put 0.11 0,00 0.11 0.11 1,000 1,000 19:32
O_THYAOE0817P7.00 08/17 Put 0.16 0,00 0.16 0.16 1,000 4,000 19:32
O_PETKME0817C7.25 08/17 Call 0.15 0,00 0.15 0.15 1,000 1,000 21:42
O_VAKBNE0817P5.75 08/17 Put 0.08 0,00 0.08 0.08 1,000 5,500 20:01
O_GARANE0617P8.25 06/17 Put 0.20 0,00 0.20 0.20 1,000 1,000 19:32
O_ISCTRE0617P6.25 06/17 Put 0.08 0,00 0.08 0.08 1,000 1,000 19:32
O_ISCTRE0617P6.50 06/17 Put 0.07 0,00 0.07 0.07 1,000 1,000 19:32
O_ISCTRE0617P6.00 06/17 Put 0.09 0,00 0.09 0.09 1,000 2,000 19:32
O_HALKBE0617P10.50 06/17 Put 0.25 0,00 0.25 0.25 1,000 5,000 19:32
O_HALKBE0617P10.00 06/17 Put 0.34 0,00 0.34 0.34 1,000 8,000 19:32
O_HALKBE0617P11.00 06/17 Put 0.29 0,00 0.29 0.29 1,000 1,000 19:32
O_SISEE0617P4.00 06/17 Put 0.08 0,00 0.08 0.08 1,000 4,000 19:32
O_EREGLE0617P5.25 06/17 Put 0.10 0,00 0.10 0.10 1,000 1,000 19:32
O_EREGLE0617P5.50 06/17 Put 0.20 0,00 0.19 0.20 1,000 1,000 19:32
O_TTKOME0617P5.50 06/17 Put 0.07 0,00 0.07 0.07 1,000 5,000 19:32
O_VAKBNE0617P5.00 06/17 Put 0.06 0,00 0.06 0.06 1,000 3,000 19:32
O_THYAOE0617P5.25 06/17 Put 0.09 0,00 0.09 0.09 1,000 8,000 19:32
O_AKBNKE0617P8.75 06/17 Put 0.15 0,00 0.15 0.15 1,000 1,000 19:32
O_THYAOE0617P5.50 06/17 Put 0.14 0,00 0.14 0.14 1,000 1,000 19:32
O_USDTRYKE0617P3725 06/17 Put 207.9 0,00 207.9 207.9 1,000 195 19:32
O_AKBNKE0617P8.00 06/17 Put 0.12 0,00 0.12 0.12 1,000 4,000 19:32
O_AKBNKE0617P8.50 06/17 Put 0.15 0,00 0.15 0.15 1,000 2,000 19:32
O_YKBNKE0617P3.75 06/17 Put 0.06 0,00 0.06 0.06 1,000 6,000 19:32
O_KCHOLE0617P14.50 06/17 Put 0.21 0,00 0.21 0.21 1,000 2,000 19:32
O_HALKBE1217C14.00 12/17 Call 0.90 0,00 0.90 0.90 1,000 6,000 19:32
O_THYAOE0617P7.00 06/17 Put 0.04 0,00 0.04 0.04 1,000 1,000 19:32
O_YKBNKE0817P4.25 08/17 Put 0.07 0,00 0.07 0.07 1,000 1,000 19:32
O_KRDMDE0817P1.70 08/17 Put 0.25 0,00 0.25 0.25 1,000 1,000 21:42
O_YKBNKE0817P4.00 08/17 Put 0.03 0,00 0.03 0.03 1,000 1,000 19:32
O_TCELLE0817P13.50 08/17 Put 0.10 0,00 0.10 0.10 1,000 1,000 21:42
O_SISEE0817P4.50 08/17 Put 0.07 0,00 0.07 0.07 1,000 2,000 19:32
O_TTKOME0817P6.00 08/17 Put 0.08 0,00 0.08 0.08 1,000 4,000 19:32
O_KCHOLE0617P15.50 06/17 Put 0.15 0,00 0.15 0.15 966 483 19:32
O_HALKBE0817C16.00 08/17 Call 0.01 0,00 0.01 0.01 925 1,075 21:42
O_PETKME0717C6.50 07/17 Call 0.06 0,00 0.06 0.06 900 1,000 20:39
O_USDTRYKE0717C3550 07/17 Call 41.5 -20,95 41.5 44.4 840 5,525 19:32
O_YKBNKE1217P3.25 12/17 Put 0.06 0,00 0.06 0.09 800 2,000 18:44
O_GARANE0817P9.75 08/17 Put 0.18 0,00 0.18 0.18 700 700 21:42
O_EKGYOE0717P2.10 07/17 Put 0.06 0,00 0.06 0.06 700 3,630 20:39
O_TTKOME0817C6.50 08/17 Call 0.26 0,00 0.25 0.26 700 2,550 20:01
O_TOASOE0817P25.00 08/17 Put 0.03 -62,50 0.02 0.03 675 675 21:42
O_SISEE0717C5.00 07/17 Call 0.16 0,00 0.16 0.16 662 822 19:32
O_EREGLE0817P6.50 08/17 Put 3.10 0,00 3.10 3.50 601 1,662 21:42
O_ARCLKE0717P24.00 07/17 Put 0.40 0,00 0.40 0.40 600 600 21:17
O_EKGYOE0717P2.40 07/17 Put 0.61 0,00 0.59 0.61 600 600 21:17
O_GARANE0817P9.25 08/17 Put 0.13 0,00 0.13 0.17 600 300 19:32
O_GARANE0817C10.50 08/17 Call 0.14 0,00 0.14 0.19 600 300 19:32
O_XU030E1017P122.000 10/17 Put 0.08 0,00 0.07 0.08 570 570 20:39
O_YKBNKE0717P5.00 07/17 Put 0.16 0,00 0.16 0.16 570 1,470 21:17
O_XU030E1217C120.000 12/17 Call 6.75 0,00 6.55 7.60 525 525 19:32
O_TCELLE0617P11.50 06/17 Put 0.17 0,00 0.17 0.17 500 9,000 19:32
O_PGSUSE0617P14.00 06/17 Put 0.25 0,00 0.25 0.25 500 2,500 19:32
O_HALKBE0717P12.50 07/17 Put 0.21 0,00 0.20 0.22 500 250 19:32
O_EKGYOE0617P2.50 06/17 Put 0.10 42,86 0.10 0.10 500 500 20:33
O_TUPRSE0817C110.00 08/17 Call 0.18 0,00 0.18 0.18 500 500 20:01
O_EREGLE0817C7.00 08/17 Call 0.07 75,00 0.07 0.07 500 500 21:42
O_ISCTRE0817C8.50 08/17 Call 0.02 0,00 0.02 0.02 500 500 21:42
O_TOASOE0817P27.00 08/17 Put 0.24 0,00 0.24 0.24 500 500 20:01
O_VAKBNE1217C5.00 12/17 Call 0.12 0,00 0.12 0.12 500 500 18:44
O_TTKOME0717P6.25 07/17 Put 0.65 0,00 0.65 0.65 500 500 20:39
O_HALKBE0817C15.50 08/17 Call 0.36 300,00 0.32 0.36 500 500 21:42
O_VAKBNE0717C5.75 07/17 Call 0.52 0,00 0.52 0.52 500 1,000 21:17
O_TTKOME0717P5.75 07/17 Put 0.11 0,00 0.11 0.11 500 500 20:39
O_HALKBE0617C13.00 06/17 Call 0.49 0,00 0.49 0.50 500 1,000 19:32
O_USDTRYKE0617C4000 06/17 Call 0.0 0,00 0.0 0.0 500 500 20:39
O_AKBNKE0717C9.25 07/17 Call 0.41 -6,82 0.41 0.41 500 500 21:17
O_YKBNKE0717C5.25 07/17 Call 0.14 0,00 0.14 0.15 500 6,500 21:17
O_TOASOE0817P30.00 08/17 Put 0.06 0,00 0.06 0.07 500 500 20:01
O_SAHOLE0817C10.50 08/17 Call 0.12 0,00 0.12 0.12 500 6,850 21:42
O_SAHOLE0817P10.00 08/17 Put 2.78 0,00 2.78 2.78 468 468 20:01
O_THYAOE0717C7.50 07/17 Call 0.47 30,56 0.40 0.47 435 535 19:32
O_YKBNKE0717P4.50 07/17 Put 0.05 0,00 0.05 0.05 420 420 21:17
O_TTKOME0817C7.50 08/17 Call 0.07 0,00 0.07 0.07 410 830 21:42
O_TUPRSE0817C100.00 08/17 Call 0.76 0,00 0.76 0.76 410 250 20:01
O_GARANE0617C9.75 06/17 Call 0.11 0,00 0.11 0.11 410 5,160 19:32
O_THYAOE1217C5.00 12/17 Call 1.05 0,00 1.05 1.05 410 410 19:32
O_ARCLKE0817P22.00 08/17 Put 2.41 0,00 2.41 2.41 401 400 21:42
O_KCHOLE0817C18.00 08/17 Call 0.60 0,00 0.60 0.60 400 400 21:42
O_PETKME0717C5.00 07/17 Call 0.35 0,00 0.35 0.35 400 1,250 21:17
O_EKGYOE0817P2.50 08/17 Put 0.24 0,00 0.24 0.24 400 980 20:01
O_TOASOE0717C31.00 07/17 Call 0.18 0,00 0.18 0.18 400 400 20:39
O_XU030ME1017C145.000 XU/03 Call 0.11 0,00 0.11 0.13 400 3,500 21:17
O_TUPRSE0617P80.00 06/17 Put 1.15 0,00 1.15 1.15 400 1,200 19:32
O_EKGYOE0717P3.50 07/17 Put 0.03 0,00 0.03 0.04 400 200 20:39
O_KCHOLE0817C15.50 08/17 Call 0.67 0,00 0.67 0.67 400 400 20:01
O_THYAOE0617C6.25 06/17 Call 0.76 0,00 0.76 0.76 400 400 18:44
O_THYAOE0617C7.25 06/17 Call 0.14 0,00 0.14 0.14 400 400 19:32
O_HALKBE0817C14.50 08/17 Call 0.18 0,00 0.18 0.19 395 395 19:32
O_XU030E1017P126.000 10/17 Put 48.00 18,52 44.40 50.00 390 17,050 21:17
O_USDTRYKE0717C3500 07/17 Call 65.9 -18,94 63.5 69.9 380 1,856 19:32
O_EKGYOE0717C2.50 07/17 Call 1.68 0,00 1.68 1.68 355 355 20:39
O_SISEE0717P4.25 07/17 Put 0.06 0,00 0.06 0.07 350 350 21:17
O_THYAOE0817C8.75 08/17 Call 0.11 0,00 0.11 0.11 347 7,597 21:42
O_XU030E0617P86.000 06/17 Put 0.16 0,00 0.16 0.16 343 189 18:44
O_ISCTRE0717C7.00 07/17 Call 0.38 0,00 0.35 0.38 340 100 18:44
O_XU030E0617C110.000 06/17 Call 12.30 0,00 12.30 12.30 316 40 19:32
O_PGSUSE0817P17.50 08/17 Put 0.32 0,00 0.32 0.33 315 315 20:01
O_TCELLE0617C12.50 06/17 Call 0.12 0,00 0.12 0.12 300 300 19:32
O_HALKBE1217C10.50 12/17 Call 1.60 0,00 1.60 1.60 300 300 19:32
O_YKBNKE1217C3.00 12/17 Call 0.11 0,00 0.09 0.11 300 8,480 18:44
O_TOASOE1217P22.00 12/17 Put 0.45 0,00 0.44 0.45 300 1,300 18:44
O_EKGYOE0717C3.00 07/17 Call 0.11 37,50 0.10 0.11 300 300 19:32
O_EREGLE0617C8.25 06/17 Call 0.40 0,00 0.38 0.40 300 1,000 21:17
O_SAHOLE0817C14.00 08/17 Call 38.00 45,59 38.00 38.10 290 12,814 21:42
O_KCHOLE0717C17.50 07/17 Call 0.25 0,00 0.25 0.25 285 1,285 19:32
O_KCHOLE0717C19.00 07/17 Call 0.06 0,00 0.06 0.06 285 285 19:32
O_XU030ME1017P135.000 XU/03 Put 0.16 0,00 0.05 0.16 282 3,109 21:17
O_USDTRYKE0617C3650 06/17 Call 1.0 0,00 1.0 1.0 270 6,507 19:32
O_XU030ME0817P100.000 XU/03 Put 0.88 877,78 0.88 0.88 254 1,014 18:44
O_XU030E1017P124.000 10/17 Put 0.37 0,00 0.37 0.37 250 1,250 20:39
O_USDTRYKE0717P3400 07/17 Put 6.0 0,00 6.0 6.0 250 250 19:32
O_PETKME0817P4.25 08/17 Put 0.40 0,00 0.40 0.40 250 250 21:42
O_TUPRSE0717C87.50 07/17 Call 0.06 0,00 0.06 0.06 250 250 20:39
O_USDTRYKE0617C3900 06/17 Call 4.0 0,00 4.0 4.0 250 1,450 19:32
O_ISCTRE0817P6.25 08/17 Put 218.40 0,00 213.90 218.40 250 10,699 20:01
O_GARANE0817P8.75 08/17 Put 0.15 0,00 0.15 0.15 250 7,600 21:42
O_PGSUSE0617P15.50 06/17 Put 0.28 0,00 0.28 0.28 250 1,250 19:32
O_THYAOE0817C8.00 08/17 Call 0.46 84,00 0.46 0.46 250 250 19:32
O_AKBNKE0817C11.50 08/17 Call 0.14 0,00 0.14 0.14 250 250 20:01
O_THYAOE0717P7.00 07/17 Put 0.11 0,00 0.11 0.11 250 250 19:32
O_PGSUSE0617P16.00 06/17 Put 0.48 0,00 0.48 0.48 250 250 19:32
O_ARCLKE0617C25.00 06/17 Call 1.07 0,00 0.90 1.07 248 248 18:44
O_XU030E0817C126.000 08/17 Call 2.69 0,00 2.69 2.69 240 381 19:32
O_SISEE0817P3.75 08/17 Put 0.11 0,00 0.11 0.61 227 2,109 20:01
O_HALKBE0617C12.00 06/17 Call 0.76 0,00 0.76 0.76 225 225 19:32
O_XU030E0617C98.000 06/17 Call 23.90 0,00 23.90 23.90 223 131 19:32
O_EKGYOE0717C4.50 07/17 Call 18.90 0,00 18.90 18.90 223 92 21:17
O_YKBNKE0817C4.25 08/17 Call 0.56 0,00 0.56 0.56 220 220 20:01
O_XU030E0617P116.000 06/17 Put 0.13 0,00 0.13 0.14 220 1,007 19:32
O_KCHOLE0617P15.00 06/17 Put 0.05 0,00 0.05 0.05 200 200 19:32
O_TCELLE0617C12.00 06/17 Call 0.23 0,00 0.23 0.23 200 600 19:32
O_ISCTRE0617C7.00 06/17 Call 0.28 0,00 0.28 0.28 200 1,300 19:32
O_THYAOE0617C7.50 06/17 Call 0.22 15,79 0.22 0.22 200 3,592 19:32
O_PETKME0817C6.75 08/17 Call 0.08 0,00 0.08 0.08 200 200 19:32
O_AKBNKE0817C12.00 08/17 Call 0.12 0,00 0.12 0.12 200 3,300 21:42
O_PETKME0817C6.50 08/17 Call 0.11 0,00 0.11 0.11 200 800 19:32
O_XU030E0817C108.000 08/17 Call 16.20 0,00 16.20 16.20 200 210 19:32
O_XU030E0817C100.000 08/17 Call 23.60 0,00 23.60 23.60 200 200 19:32
O_XU030E0617C106.000 06/17 Call 16.10 0,00 16.10 16.10 200 250 19:32
O_XU030E0617C108.000 06/17 Call 14.10 0,00 14.10 14.10 200 135 19:32
O_GARANE0617P9.75 06/17 Put 0.19 0,00 0.19 0.28 200 200 19:32
O_XU030E0817P114.000 08/17 Put 0.70 59,09 0.70 0.70 200 470 19:32
O_XU030E0817C106.000 08/17 Call 18.00 0,00 18.00 18.00 200 230 19:32
O_TOASOE0817C33.00 08/17 Call 0.06 -85,37 0.06 0.06 200 2,873 20:01
O_HALKBE1217C11.00 12/17 Call 1.78 0,00 1.78 1.78 200 200 19:32
O_TCELLE0817C12.00 08/17 Call 0.08 0,00 0.08 0.08 200 500 20:01
O_THYAOE0617C6.75 06/17 Call 0.12 0,00 0.12 0.12 200 200 19:32
O_THYAOE0617C7.00 06/17 Call 0.19 0,00 0.18 0.19 200 200 19:32
O_GARANE0717P9.50 07/17 Put 0.23 0,00 0.23 0.23 200 200 19:32
O_TCELLE0817C15.00 08/17 Call 0.44 0,00 0.44 0.44 200 200 20:01
O_PETKME0817P5.75 08/17 Put 0.44 0,00 0.44 0.44 200 400 20:01
O_TTKOME0717C6.25 07/17 Call 0.85 0,00 0.85 0.85 200 1,200 21:17
O_THYAOE0717P5.50 07/17 Put 0.50 0,00 0.50 0.50 200 200 20:39
O_HALKBE0717C12.50 07/17 Call 0.47 0,00 0.47 0.47 200 200 20:39
O_VAKBNE0717C6.00 07/17 Call 0.40 0,00 0.23 0.40 200 100 20:39
O_XU030E0617C100.000 06/17 Call 22.10 0,00 22.10 22.10 200 1 19:32
O_ISCTRE0817C7.00 08/17 Call 0.14 -36,36 0.14 0.14 200 200 20:01
O_TCELLE0817P12.50 08/17 Put 0.26 0,00 0.26 0.26 200 200 20:01
O_HALKBE0817P14.00 08/17 Put 0.06 0,00 0.05 0.06 200 200 21:42
O_SISEE0717P5.00 07/17 Put 0.49 0,00 0.49 0.49 200 200 21:17
O_ARCLKE0717P22.50 07/17 Put 0.39 0,00 0.39 0.39 200 400 19:32
O_USDTRYKE0617C3700 06/17 Call 3.0 0,00 3.0 3.0 200 12,841 19:32
O_EREGLE0717C6.50 07/17 Call 0.29 0,00 0.28 0.29 200 50 18:44
O_TOASOE0717C32.00 07/17 Call 0.42 0,00 0.42 0.42 200 160 20:39
O_SISEE0717P4.75 07/17 Put 0.09 0,00 0.09 0.10 200 675 21:17
O_ARCLKE0617P22.00 06/17 Put 0.36 0,00 0.36 0.36 200 400 19:32
O_ARCLKE0717P24.50 07/17 Put 0.17 0,00 0.17 0.18 200 1,700 21:17
O_TUPRSE0717P85.00 07/17 Put 1.70 0,00 1.70 1.70 200 200 19:32
O_XU030E0617P122.000 06/17 Put 0.69 -11,54 0.64 0.72 195 618 19:32
O_HALKBE0817C13.50 08/17 Call 0.40 0,00 0.40 0.40 185 185 19:32
O_EREGLE0817P5.00 08/17 Put 0.38 0,00 0.38 0.38 180 180 20:01
O_THYAOE0717C6.50 07/17 Call 0.14 0,00 0.12 0.14 180 3,620 20:39
O_SISEE0717P3.00 07/17 Put 0.05 0,00 0.01 0.05 179 714 21:17
O_GARANE0717C9.75 07/17 Call 0.25 0,00 0.25 0.25 175 1,175 19:32
O_TTKOME0817P6.75 08/17 Put 0.04 0,00 0.04 0.04 175 675 21:42
O_KCHOLE0717C16.50 07/17 Call 15.80 0,00 15.80 15.80 164 189 21:17
O_EREGLE0717C6.25 07/17 Call 0.44 0,00 0.42 0.44 160 0 18:44
O_THYAOE0717C7.00 07/17 Call 0.60 0,00 0.49 0.60 160 200 18:44
O_ISCTRE0717C6.75 07/17 Call 0.55 0,00 0.50 0.55 160 20,000 18:44
O_GARANE0717P9.75 07/17 Put 0.01 0,00 0.01 0.01 159 12 21:17
O_HALKBE1217C9.50 12/17 Call 4.33 0,00 4.33 4.33 155 200 19:32
O_HALKBE1217C8.25 12/17 Call 3.53 0,00 3.53 3.53 151 151 19:32
O_HALKBE1217C8.00 12/17 Call 3.74 0,00 3.74 3.74 150 150 19:32
O_ISCTRE0717P5.75 07/17 Put 0.81 0,00 0.81 0.81 150 50 20:39
O_TUPRSE0717C100.00 07/17 Call 0.06 0,00 0.06 0.06 150 4,950 21:17
O_KCHOLE0817C18.50 08/17 Call 0.49 0,00 0.49 0.49 150 150 20:01
O_PETKME0717C5.75 07/17 Call 0.36 0,00 0.36 0.36 150 150 19:32
O_XU030E0617C90.000 06/17 Call 1.38 0,00 1.38 1.38 150 150 18:44
O_USDTRYKE0717C3800 07/17 Call 17.8 0,00 17.8 17.8 150 150 19:32
O_XU030E1217C96.000 12/17 Call 0.07 0,00 0.07 0.07 150 150 18:44
O_EREGLE0817P6.25 08/17 Put 3.41 0,00 3.41 3.41 150 150 20:01
O_KCHOLE0617C16.50 06/17 Call 0.55 0,00 0.55 0.55 150 150 18:44
O_TCELLE0717C13.50 07/17 Call 1.40 0,00 1.40 1.80 146 143 20:39
O_PETKME0717C6.00 07/17 Call 0.30 0,00 0.30 0.30 142 142 18:44
O_ISCTRE0717C7.25 07/17 Call 1.50 0,00 1.50 7.00 136 9,679 20:39
O_ISCTRE0617P7.25 06/17 Put 0.24 0,00 0.23 0.32 135 135 19:32
O_ISCTRE0617P7.00 06/17 Put 0.12 0,00 0.12 0.16 135 135 19:32
O_XU030E0617P114.000 06/17 Put 0.07 0,00 0.07 0.07 130 508 19:32
O_EKGYOE0717P2.75 07/17 Put 1.93 0,00 1.93 1.93 125 125 20:39
O_AKBNKE0817C9.50 08/17 Call 0.70 0,00 0.70 0.70 120 120 20:01
O_TOASOE0717P26.00 07/17 Put 0.22 0,00