Vadeli İşlem ve Opsiyon Piyasası-Opsiyon

Dayanak Varlık :
Sözleşme Vade Tip Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
O_KRDMDE0417P1.20 04/17 Put 0.03 0,00 0.02 0.03 14,500 33,500 19:38
O_KRDMDE0417C1.30 04/17 Call 0.03 0,00 0.03 0.03 12,550 12,550 19:38
O_EREGLE0517C6.00 05/17 Call 0.03 0,00 0.03 0.03 10,000 5,000 19:26
O_TTKOME0417P6.00 04/17 Put 0.03 0,00 0.02 0.03 10,000 14,050 19:26
O_PETKME0317P4.75 03/17 Put 0.01 0,00 0.01 0.01 10,000 35,000 19:38
O_THYAOE0317P5.25 03/17 Put 0.04 0,00 0.04 0.07 5,714 2,907 19:38
O_USDTRYKE0317P3625 03/17 Put 23.00 0,00 18.30 25.00 5,576 11,689 19:38
O_ARCLKE0417C21.50 04/17 Call 0.07 0,00 0.07 0.07 5,250 6,250 19:26
O_USDTRYKE0317P3700 03/17 Put 81.00 0,00 70.80 81.00 5,019 8,524 19:38
O_SISEE0517C4.00 05/17 Call 0.05 0,00 0.05 0.05 5,000 5,000 05:10
O_USDTRYKE0417C3600 04/17 Call 102.10 0,00 98.70 102.10 4,760 3,315 19:38
O_AKBNKE0517C7.75 05/17 Call 0.38 -47,22 0.38 0.38 4,501 1 19:26
O_GARANE0417C6.75 04/17 Call 0.04 0,00 0.04 0.06 4,440 3,220 19:26
O_VAKBNE0317P5.00 03/17 Put 0.05 0,00 0.05 0.10 4,000 4,000 19:38
O_XU030E1217C94.000 12/17 Call 1.98 21,47 1.98 1.98 4,000 475 19:26
O_KRDMDE0517P1.20 05/17 Put 0.05 0,00 0.05 0.05 4,000 4,000 19:38
O_THYAOE0317P5.00 03/17 Put 0.08 0,00 0.08 0.12 4,000 10,750 19:38
O_USDTRYKE0417P3600 04/17 Put 38.40 0,00 38.40 40.10 3,860 14,610 19:38
O_USDTRYKE0317P3800 03/17 Put 145.50 0,00 110.40 145.50 3,750 4,155 19:38
O_GARANE0317P8.00 03/17 Put 0.07 0,00 0.07 0.09 3,400 1,800 19:38
O_EKGYOE1217P3.00 12/17 Put 0.11 0,00 0.11 0.11 3,330 6,660 19:38
O_USDTRYKE0317C3650 03/17 Call 16.40 0,00 12.10 19.80 3,108 22,678 19:38
O_EREGLE0517P5.75 05/17 Put 0.15 0,00 0.15 0.15 3,000 3,000 19:38
O_XU030ME0817C105.000 XU/03 Call 0.14 0,00 0.14 0.17 3,000 3,000 19:26
O_ARCLKE0417C24.50 04/17 Call 0.13 0,00 0.12 0.13 3,000 5,000 19:26
O_AKBNKE0517C9.25 05/17 Call 0.08 0,00 0.05 0.08 2,660 10,330 19:26
O_USDTRYKE0317P3675 03/17 Put 59.20 0,00 49.20 59.20 2,522 12,191 19:38
O_USDTRYKE0317C3500 03/17 Call 122.70 0,00 120.30 132.00 2,076 16,452 19:38
O_TCELLE0317P10.50 03/17 Put 0.12 0,00 0.12 0.12 2,000 4,000 05:10
O_TCELLE0317P9.75 03/17 Put 0.08 0,00 0.07 0.08 2,000 4,000 05:10
O_YKBNKE0417P3.75 04/17 Put 0.07 0,00 0.07 0.07 2,000 2,000 05:10
O_TOASOE0517C24.50 05/17 Call 0.20 0,00 0.20 0.20 2,000 1,251 19:26
O_SAHOLE0317P10.00 03/17 Put 0.23 0,00 0.23 0.23 2,000 2,000 05:10
O_AKBNKE0517C7.25 05/17 Call 0.10 0,00 0.10 0.10 2,000 6,000 19:26
O_GARANE0417C8.75 04/17 Call 0.22 0,00 0.22 0.24 2,000 1,000 19:38
O_ARCLKE0417C19.00 04/17 Call 0.12 0,00 0.12 0.13 2,000 2,000 19:26
O_TTKOME1217C4.50 12/17 Call 0.09 0,00 0.09 0.09 2,000 2,000 19:26
O_GARANE0517C8.75 05/17 Call 0.42 0,00 0.42 0.49 2,000 1,000 19:38
O_GARANE0517P8.50 05/17 Put 0.17 0,00 0.16 0.17 2,000 2,000 19:38
O_PETKME0417P3.50 04/17 Put 0.05 0,00 0.05 0.05 2,000 6,000 19:26
O_ARCLKE0517P19.00 05/17 Put 0.06 0,00 0.06 0.08 2,000 2,000 19:26
O_XU030E0617C102.000 06/17 Call 1.58 0,00 1.58 1.58 2,000 2,000 19:26
O_GARANE0317P7.50 03/17 Put 0.23 0,00 0.22 0.23 2,000 8,000 19:38
O_GARANE0317C8.50 03/17 Call 0.20 0,00 0.20 0.27 2,000 2,000 19:38
O_PETKME0417P4.00 04/17 Put 0.06 0,00 0.06 0.07 2,000 6,000 19:38
O_GARANE0317C8.25 03/17 Call 0.18 0,00 0.18 0.20 2,000 1,000 19:38
O_GARANE0317P7.75 03/17 Put 0.19 0,00 0.19 0.19 2,000 4,000 19:38
O_PGSUSE0417P13.00 04/17 Put 0.11 0,00 0.11 0.11 2,000 2,000 19:26
O_PETKME0517C4.25 05/17 Call 0.08 0,00 0.07 0.08 2,000 2,000 19:26
O_PETKME0517C4.75 05/17 Call 0.04 -33,33 0.04 0.04 2,000 50 19:26
O_KCHOLE0517P17.00 05/17 Put 0.25 0,00 0.25 0.25 2,000 2,000 19:26
O_TTKOME0417P6.50 04/17 Put 0.11 0,00 0.11 0.11 2,000 4,000 19:26
O_PETKME0517P4.25 05/17 Put 0.10 0,00 0.10 0.10 2,000 2,000 05:10
O_HALKBE0417P10.50 04/17 Put 0.16 0,00 0.16 0.22 1,900 1,950 19:38
O_USDTRYKE0317P3775 03/17 Put 120.90 0,00 118.50 121.50 1,750 2,733 19:38
O_USDTRYKE0417C3950 04/17 Call 8.10 0,00 8.10 10.50 1,510 1,547 19:38
O_USDTRYKE0417P3700 04/17 Put 90.50 0,00 90.50 94.50 1,500 3,075 19:38
O_PGSUSE0317P13.00 03/17 Put 0.35 0,00 0.35 0.35 1,500 1,500 05:10
O_AKBNKE0517C9.50 05/17 Call 0.09 0,00 0.09 0.09 1,500 1,500 19:26
O_PGSUSE0517P12.50 05/17 Put 3.00 0,00 3.00 3.00 1,500 64,002 05:10
O_ISCTRE0517P6.25 05/17 Put 0.14 0,00 0.14 0.14 1,500 3,500 19:26
O_AKBNKE0517C9.75 05/17 Call 0.63 800,00 0.63 0.63 1,450 1,050 19:26
O_PETKME0417P4.25 04/17 Put 74.50 0,00 61.50 74.50 1,250 250 19:26
O_EKGYOE0317P3.00 03/17 Put 0.05 0,00 0.05 0.05 1,200 8,830 19:38
O_AKBNKE0417C9.50 04/17 Call 0.12 0,00 0.12 0.12 1,150 1,150 19:38
O_USDTRYKE0317C3550 03/17 Call 77.70 0,00 72.30 90.30 1,083 3,033 19:38
O_USDTRYKE0417P3500 04/17 Put 14.40 0,00 14.40 14.70 1,001 1,000 19:38
O_TTKOME1217P5.75 12/17 Put 0.04 0,00 0.03 0.04 1,000 2,000 19:26
O_EREGLE0417P5.00 04/17 Put 0.34 0,00 0.34 0.34 1,000 3,000 19:26
O_EREGLE0417P5.25 04/17 Put 0.09 0,00 0.09 0.09 1,000 1,000 19:38
O_TTKOME0317P5.50 03/17 Put 0.15 0,00 0.15 0.15 1,000 1,000 19:38
O_TTKOME0317P5.00 03/17 Put 0.11 0,00 0.11 0.11 1,000 2,000 19:38
O_TTKOME0317P5.75 03/17 Put 0.22 0,00 0.22 0.22 1,000 4,000 19:26
O_TTKOME0317P5.25 03/17 Put 0.12 0,00 0.12 0.13 1,000 4,000 19:38
O_ARCLKE0417C24.00 04/17 Call 0.09 0,00 0.09 0.09 1,000 3,000 19:26
O_ISCTRE0417C5.75 04/17 Call 0.06 0,00 0.05 0.06 1,000 1,000 19:26
O_ISCTRE0417C6.25 04/17 Call 0.07 0,00 0.07 0.07 1,000 3,000 19:26
O_ISCTRE0417C5.00 04/17 Call 0.04 0,00 0.03 0.04 1,000 1,000 19:26
O_HALKBE0417P13.00 04/17 Put 0.03 0,00 0.03 0.03 1,000 2,000 19:26
O_HALKBE0417P11.00 04/17 Put 0.29 0,00 0.29 0.29 1,000 7,930 19:38
O_HALKBE0417P11.50 04/17 Put 0.42 0,00 0.42 0.42 1,000 1,750 19:38
O_VAKBNE0317P4.00 03/17 Put 0.07 0,00 0.07 0.07 1,000 1,050 19:38
O_VAKBNE0317P4.25 03/17 Put 0.06 0,00 0.06 0.06 1,000 7,000 19:38
O_VAKBNE0317P4.50 03/17 Put 0.09 0,00 0.09 0.09 1,000 3,000 19:38
O_TUPRSE0317P80.00 03/17 Put 0.13 0,00 0.13 0.13 1,000 6,000 19:26
O_GARANE0417P8.00 04/17 Put 0.13 0,00 0.13 0.13 1,000 6,000 19:38
O_GARANE0417P8.25 04/17 Put 0.19 0,00 0.19 0.19 1,000 4,000 19:38
O_HALKBE0417C12.00 04/17 Call 0.41 0,00 0.41 0.41 1,000 1,000 19:38
O_GARANE0417P7.50 04/17 Put 0.11 0,00 0.11 0.11 1,000 1,000 19:38
O_GARANE0417P6.75 04/17 Put 0.22 0,00 0.22 0.22 1,000 3,000 19:26
O_GARANE0417P7.00 04/17 Put 0.30 0,00 0.30 0.30 1,000 2,000 19:26
O_AKBNKE0517P8.25 05/17 Put 0.14 0,00 0.14 0.14 1,000 7,000 19:38
O_ARCLKE0517C21.50 05/17 Call 0.27 0,00 0.27 0.27 1,000 3,000 19:26
O_VAKBNE1217P4.25 12/17 Put 0.01 0,00 0.01 0.02 1,000 1,100 19:26
O_VAKBNE1217P3.75 12/17 Put 0.24 -14,29 0.24 0.24 1,000 17,050 19:26
O_ARCLKE0517P21.50 05/17 Put 0.23 0,00 0.23 0.23 1,000 6,000 19:26
O_ISCTRE0417P5.50 04/17 Put 0.09 0,00 0.09 0.09 1,000 3,000 19:38
O_KCHOLE0417C13.00 04/17 Call 0.41 0,00 0.40 0.41 1,000 2,000 19:26
O_XU030E0617P104.000 06/17 Put 0.98 0,00 0.98 0.98 1,000 1,000 19:26
O_ARCLKE0517P21.00 05/17 Put 0.62 0,00 0.62 0.62 1,000 3,000 19:26
O_ARCLKE0517P22.50 05/17 Put 0.09 0,00 0.09 0.09 1,000 3,000 19:26
O_YKBNKE0317P3.50 03/17 Put 0.10 0,00 0.09 0.10 1,000 3,000 19:38
O_YKBNKE0317P3.25 03/17 Put 0.05 0,00 0.05 0.05 1,000 8,000 19:38
O_HALKBE0517C9.75 05/17 Call 0.40 0,00 0.40 0.40 1,000 1,000 19:26
O_GARANE0517P8.25 05/17 Put 0.16 0,00 0.16 0.16 1,000 5,000 19:38
O_EREGLE0317P4.75 03/17 Put 0.15 0,00 0.14 0.15 1,000 1,000 19:38
O_GARANE0517C8.00 05/17 Call 0.10 0,00 0.10 0.10 1,000 2,000 19:26
O_KRDMDE0417P1.30 04/17 Put 0.27 0,00 0.04 0.04 1,000 20,000 19:38
O_KRDMDE0417P1.00 04/17 Put 0.30 0,00 0.30 0.30 1,000 3,000 19:26
O_EREGLE0517P6.25 05/17 Put 0.38 0,00 0.38 0.38 1,000 1,000 19:38
O_EKGYOE0517P3.00 05/17 Put 0.11 0,00 0.11 0.11 1,000 3,000 19:38
O_EREGLE0317P4.50 03/17 Put 0.08 0,00 0.08 0.08 1,000 1,000 19:38
O_KRDMDE0417P1.10 04/17 Put 0.21 0,00 0.21 0.21 1,000 2,000 19:26
O_EREGLE0517C6.25 05/17 Call 0.27 0,00 0.27 0.27 1,000 2,000 19:26
O_ISCTRE0517P6.00 05/17 Put 0.09 0,00 0.09 0.09 1,000 1,000 19:38
O_PGSUSE0417P15.00 04/17 Put 0.32 0,00 0.32 0.32 1,000 3,000 19:38
O_ISCTRE0517C6.25 05/17 Call 0.24 0,00 0.24 0.24 1,000 1,000 19:26
O_ISCTRE0517P5.50 05/17 Put 0.15 0,00 0.15 0.15 1,000 1,000 19:26
O_PGSUSE0417P18.00 04/17 Put 0.30 0,00 0.30 0.30 1,000 2,000 19:26
O_GARANE0317P7.25 03/17 Put 0.20 0,00 0.20 0.20 1,000 1,000 19:38
O_HALKBE0517P10.50 05/17 Put 0.23 0,00 0.23 0.23 1,000 2,000 19:38
O_HALKBE0517P11.00 05/17 Put 0.35 0,00 0.35 0.35 1,000 7,000 19:38
O_PGSUSE0417P19.00 04/17 Put 0.18 0,00 0.17 0.18 1,000 1,000 19:26
O_PGSUSE0417P18.50 04/17 Put 0.24 0,00 0.24 0.25 1,000 7,000 19:26
O_HALKBE0517C11.50 05/17 Call 0.23 0,00 0.23 0.23 1,000 1,500 19:26
O_EREGLE0317P5.25 03/17 Put 0.14 0,00 0.13 0.14 1,000 1,000 19:38
O_SAHOLE0417P11.50 04/17 Put 0.45 0,00 0.45 0.45 1,000 1,000 19:26
O_SAHOLE0417C8.75 04/17 Call 1.00 0,00 1.00 1.00 1,000 1,000 19:26
O_KCHOLE0517P12.50 05/17 Put 2.11 904,76 2.11 2.15 1,000 1,000 19:26
O_KCHOLE0517P14.00 05/17 Put 0.17 0,00 0.17 0.17 1,000 3,000 19:38
O_KCHOLE0517C17.00 05/17 Call 0.10 0,00 0.10 0.10 1,000 1,000 19:38
O_ISCTRE0517P7.50 05/17 Put 0.19 0,00 0.19 0.19 1,000 4,000 19:26
O_KCHOLE0517P16.00 05/17 Put 0.19 0,00 0.19 0.19 1,000 3,500 19:26
O_KCHOLE0517P14.50 05/17 Put 0.30 0,00 0.30 0.30 1,000 1,000 19:38
O_SAHOLE0417P10.00 04/17 Put 0.19 0,00 0.19 0.19 1,000 3,000 19:38
O_KRDMDE0517P1.00 05/17 Put 0.18 0,00 0.18 0.18 1,000 3,000 19:26
O_SISEE0417P3.75 04/17 Put 0.07 0,00 0.06 0.07 1,000 2,000 19:38
O_PETKME0517P5.00 05/17 Put 0.08 0,00 0.08 0.08 1,000 5,500 19:26
O_KRDMDE0517P1.10 05/17 Put 0.22 0,00 0.22 0.22 1,000 2,000 19:26
O_HALKBE0317P9.00 03/17 Put 0.24 0,00 0.24 0.24 1,000 3,000 05:10
O_HALKBE0317P10.00 03/17 Put 0.16 0,00 0.16 0.16 1,000 3,000 05:10
O_HALKBE0317P9.25 03/17 Put 0.30 0,00 0.30 0.30 1,000 6,000 05:10
O_PGSUSE0517P15.00 05/17 Put 0.49 0,00 0.49 0.49 1,000 2,500 05:10
O_THYAOE0417P6.00 04/17 Put 0.13 0,00 0.13 0.14 1,000 3,000 19:26
O_THYAOE0417P5.25 04/17 Put 0.10 0,00 0.10 0.10 1,000 3,000 19:38
O_KCHOLE0317P13.00 03/17 Put 0.28 0,00 0.28 0.28 1,000 5,000 19:38
O_KCHOLE0317P13.50 03/17 Put 0.24 0,00 0.24 0.24 1,000 1,000 19:38
O_PETKME0517P4.50 05/17 Put 0.15 0,00 0.15 0.15 1,000 1,000 05:10
O_ISCTRE0317P5.00 03/17 Put 0.19 0,00 0.18 0.19 1,000 7,000 19:38
O_ISCTRE0317P5.25 03/17 Put 0.16 0,00 0.16 0.16 1,000 3,000 19:38
O_TCELLE0417P11.50 04/17 Put 0.20 0,00 0.20 0.20 1,000 2,000 19:38
O_TCELLE0417P11.00 04/17 Put 0.25 0,00 0.25 0.25 1,000 1,000 19:38
O_THYAOE0417P6.50 04/17 Put 0.67 0,00 0.67 0.67 1,000 1,000 19:38
O_TOASOE0417P22.00 04/17 Put 0.15 0,00 0.14 0.15 1,000 1,000 19:26
O_SAHOLE0517P9.50 05/17 Put 0.15 0,00 0.15 0.15 1,000 4,000 05:10
O_TTKOME0417P5.00 04/17 Put 0.07 0,00 0.07 0.07 1,000 1,000 19:38
O_TTKOME0417P5.25 04/17 Put 0.09 0,00 0.09 0.09 1,000 2,000 19:38
O_SAHOLE0517P10.50 05/17 Put 3.00 0,00 2.90 3.00 1,000 100 05:10
O_TTKOME0417P5.50 04/17 Put 0.09 0,00 0.09 0.09 1,000 1,000 19:38
O_SISEE0517P4.00 05/17 Put 0.10 0,00 0.10 0.10 1,000 1,000 05:10
O_PETKME0317P3.50 03/17 Put 0.05 0,00 0.05 0.05 1,000 2,000 19:38
O_AKBNKE0317P7.75 03/17 Put 0.21 0,00 0.21 0.21 1,000 3,000 19:38
O_AKBNKE0417P8.00 04/17 Put 0.14 0,00 0.14 0.14 1,000 9,000 19:38
O_AKBNKE0417P8.25 04/17 Put 0.14 0,00 0.14 0.14 1,000 4,000 19:38
O_USDTRYKE0317P3650 03/17 Put 35.10 0,00 35.10 35.70 1,000 7,206 19:38
O_USDTRYKE0417P3725 04/17 Put 107.70 0,00 107.70 107.70 1,000 2,000 19:38
O_AKBNKE0417P7.50 04/17 Put 0.11 0,00 0.11 0.11 1,000 1,000 19:38
O_TCELLE0317P9.50 03/17 Put 0.11 0,00 0.11 0.11 1,000 1,000 05:10
O_THYAOE0317C5.25 03/17 Call 0.19 0,00 0.19 0.19 1,000 1,000 05:10
O_THYAOE0317P4.75 03/17 Put 0.07 0,00 0.07 0.07 1,000 10,050 19:38
O_AKBNKE0317C8.50 03/17 Call 0.68 0,00 0.66 0.68 1,000 500 19:26
O_AKBNKE0317P8.50 03/17 Put 0.20 0,00 0.15 0.20 1,000 500 19:26
O_AKBNKE0317P7.25 03/17 Put 0.17 0,00 0.17 0.17 1,000 3,000 19:38
O_AKBNKE0317P7.50 03/17 Put 0.21 0,00 0.21 0.21 1,000 4,000 19:38
O_THYAOE0517P5.25 05/17 Put 0.10 0,00 0.09 0.10 1,000 2,000 19:38
O_TCELLE0517P13.00 05/17 Put 0.13 0,00 0.13 0.13 1,000 5,000 19:26
O_THYAOE0517P5.50 05/17 Put 0.10 0,00 0.10 0.10 1,000 3,000 19:38
O_SAHOLE0517P10.00 05/17 Put 0.23 0,00 0.23 0.23 1,000 6,350 05:10
O_EREGLE0317C6.25 03/17 Call 0.10 0,00 0.10 0.10 1,000 1,000 19:38
O_PETKME0317P4.00 03/17 Put 0.06 0,00 0.06 0.07 1,000 3,000 19:38
O_VAKBNE0417P4.50 04/17 Put 0.04 0,00 0.03 0.04 1,000 2,000 19:38
O_PETKME0317P3.75 03/17 Put 0.05 0,00 0.05 0.05 1,000 3,000 19:38
O_TCELLE0517P12.00 05/17 Put 0.25 0,00 0.25 0.25 1,000 1,000 19:38
O_TCELLE0517P11.50 05/17 Put 0.17 0,00 0.17 0.17 1,000 4,000 19:38
O_YKBNKE0417P3.50 04/17 Put 0.05 0,00 0.05 0.05 1,000 7,000 05:10
O_TTKOME0517P5.50 05/17 Put 0.11 0,00 0.11 0.11 1,000 2,000 19:38
O_TUPRSE0517C72.50 05/17 Call 0.80 627,27 0.80 0.80 1,000 1,000 19:26
O_TUPRSE0517C82.50 05/17 Call 0.13 0,00 0.13 0.13 1,000 6,050 19:26
O_TUPRSE0517C70.00 05/17 Call 0.06 0,00 0.06 0.06 1,000 2,000 19:26
O_TUPRSE0517P95.00 05/17 Put 0.11 0,00 0.11 0.11 1,000 7,050 19:26
O_TUPRSE0517P97.50 05/17 Put 0.06 0,00 0.06 0.06 1,000 1,000 19:26
O_YKBNKE0517P3.75 05/17 Put 0.09 0,00 0.09 0.09 1,000 4,000 05:10
O_SAHOLE0317P8.75 03/17 Put 0.22 0,00 0.22 0.22 1,000 5,000 05:10
O_SAHOLE0317P9.25 03/17 Put 0.20 0,00 0.20 0.20 1,000 3,000 05:10
O_VAKBNE0517P5.00 05/17 Put 0.08 0,00 0.08 0.08 1,000 3,000 19:38
O_PGSUSE0417P16.00 04/17 Put 0.06 0,00 0.06 0.06 900 1,000 19:26
O_ISCTRE0417C7.00 04/17 Call 0.10 0,00 0.10 0.10 900 900 19:38
O_YKBNKE0317C3.50 03/17 Call 0.51 0,00 0.51 0.51 850 850 19:26
O_YKBNKE1217P3.25 12/17 Put 0.06 0,00 0.06 0.09 800 2,000 19:26
O_HALKBE0417P9.25 04/17 Put 0.20 0,00 0.20 0.20 800 300 19:26
O_USDTRYKE0417P3675 04/17 Put 75.20 0,00 75.20 78.00 750 4,751 19:38
O_KRDMDE0517C1.40 05/17 Call 3.00 0,00 3.00 3.00 705 5,405 19:26
O_PETKME0517P3.75 05/17 Put 0.26 0,00 0.25 0.26 700 2,550 19:26
O_ARCLKE0417P22.00 04/17 Put 0.06 0,00 0.06 0.06 700 3,630 19:26
O_USDTRYKE0317C3600 03/17 Call 38.20 0,00 34.00 42.70 610 9,175 19:38
O_USDTRYKE0417P3550 04/17 Put 25.50 0,00 24.60 25.50 600 4,403 19:38
O_ARCLKE0417P21.00 04/17 Put 0.61 0,00 0.59 0.61 600 600 19:38
O_EKGYOE0317C3.25 03/17 Call 0.10 0,00 0.10 0.10 600 600 19:38
O_HALKBE0417C12.50 04/17 Call 0.40 0,00 0.40 0.40 600 600 19:38
O_ISCTRE0317C6.75 03/17 Call 0.03 0,00 0.03 0.03 590 590 19:38
O_ARCLKE0417P19.50 04/17 Put 0.08 0,00 0.07 0.08 570 570 19:26
O_USDTRYKE0417C3700 04/17 Call 52.20 0,00 52.00 52.50 550 6,742 19:38
O_USDTRYKE0317C3850 03/17 Call 2.50 0,00 1.50 2.50 545 9,668 19:38
O_USDTRYKE0417P3625 04/17 Put 49.20 0,00 49.20 49.20 500 3,000 19:38
O_USDTRYKE0417P3750 04/17 Put 117.00 0,00 117.00 118.80 500 2,002 19:38
O_USDTRYKE0417C3550 04/17 Call 258.00 0,00 258.00 258.00 500 2,500 19:38
O_USDTRYKE0317P3500 03/17 Put 5.40 0,00 5.40 5.40 500 850 19:38
O_USDTRYKE0417P3825 04/17 Put 161.40 0,00 161.40 161.40 500 6,650 19:38
O_USDTRYKE0417P3875 04/17 Put 204.90 0,00 204.90 204.90 500 500 19:38
O_USDTRYKE0417P3850 04/17 Put 183.60 0,00 183.60 183.60 500 500 19:38
O_TUPRSE0517P70.00 05/17 Put 0.17 0,00 0.17 0.17 500 500 19:26
O_KCHOLE0317C17.00 03/17 Call 0.06 0,00 0.06 0.08 500 250 19:38
O_THYAOE0317C6.25 03/17 Call 0.10 0,00 0.10 0.10 500 2,500 19:38
O_PGSUSE0317P15.50 03/17 Put 0.30 0,00 0.30 0.30 500 500 05:10
O_GARANE0317C9.25 03/17 Call 0.13 0,00 0.13 0.13 500 1,550 19:38
O_TTKOME0317C5.00 03/17 Call 0.10 42,86 0.10 0.10 500 500 19:26
O_EREGLE0417P5.50 04/17 Put 0.08 0,00 0.08 0.08 500 3,500 19:38
O_EKGYOE0517C3.50 05/17 Call 0.02 0,00 0.02 0.02 500 500 19:38
O_EREGLE0517C6.50 05/17 Call 0.24 0,00 0.24 0.24 500 500 19:26
O_GARANE0517C10.00 05/17 Call 0.18 0,00 0.18 0.18 500 500 19:26
O_PETKME0417C4.75 04/17 Call 0.11 0,00 0.11 0.11 500 500 19:26
O_KCHOLE0417P15.00 04/17 Put 0.16 0,00 0.16 0.16 500 500 19:26
O_VAKBNE1217C5.00 12/17 Call 0.12 0,00 0.12 0.12 500 500 19:26
O_HALKBE0317C10.00 03/17 Call 0.22 0,00 0.22 0.22 500 500 05:10
O_SAHOLE0417C8.25 04/17 Call 0.02 0,00 0.02 0.03 500 500 19:26
O_PGSUSE0417C16.50 04/17 Call 0.52 0,00 0.52 0.52 500 1,000 19:38
O_GARANE0317P8.75 03/17 Put 0.29 0,00 0.29 0.29 500 1,001 19:38
O_PGSUSE0417P15.50 04/17 Put 0.54 0,00 0.54 0.54 500 2,000 19:38
O_TTKOME0417P4.75 04/17 Put 0.09 0,00 0.09 0.10 500 500 19:26
O_TCELLE0417P10.50 04/17 Put 0.14 0,00 0.14 0.15 500 6,500 19:38
O_PGSUSE0517C12.50 05/17 Call 0.06 0,00 0.06 0.07 500 500 05:10
O_KCHOLE0317C16.50 03/17 Call 0.15 0,00 0.15 0.20 500 250 19:38
O_AKBNKE0517P8.50 05/17 Put 2.78 0,00 2.78 2.78 468 468 19:26
O_SAHOLE0317C10.50 03/17 Call 0.27 0,00 0.27 0.27 446 446 05:10
O_THYAOE0317P5.50 03/17 Put 0.05 0,00 0.05 0.05 410 1,290 19:38
O_THYAOE1217C5.00 12/17 Call 1.05 0,00 1.05 1.05 410 410 19:38
O_THYAOE0317C5.00 03/17 Call 0.50 0,00 0.50 0.50 410 410 19:26
O_PETKME0517C4.50 05/17 Call 0.76 0,00 0.76 0.76 410 250 19:26
O_HALKBE0317P11.00 03/17 Put 0.07 0,00 0.07 0.07 400 1,610 05:10
O_ARCLKE0517C18.50 05/17 Call 0.24 0,00 0.24 0.24 400 980 19:26
O_EREGLE0417P5.75 04/17 Put 0.18 0,00 0.18 0.18 400 400 19:26
O_HALKBE0417C13.00 04/17 Call 0.03 0,00 0.03 0.04 400 200 19:26
O_GARANE0517P8.00 05/17 Put 0.30 0,00 0.26 0.30 365 1,459 19:26
O_EREGLE0417C5.75 04/17 Call 1.68 0,00 1.68 1.68 355 355 19:26
O_HALKBE0317C9.50 03/17 Call 1.79 0,00 1.79 1.79 355 355 05:10
O_HALKBE1217C9.50 12/17 Call 2.55 0,00 2.55 2.55 355 355 05:10
O_THYAOE0417C5.75 04/17 Call 0.09 0,00 0.09 0.14 352 1,250 19:38
O_EREGLE0417C6.25 04/17 Call 0.06 0,00 0.06 0.07 350 350 19:38
O_XU030E0617P86.000 06/17 Put 0.16 0,00 0.16 0.16 343 189 19:26
O_THYAOE0417C6.50 04/17 Call 0.06 0,00 0.04 0.06 330 800 19:38
O_TOASOE0517C26.00 05/17 Call 0.32 0,00 0.32 0.33 315 315 19:26
O_GARANE0417C9.00 04/17 Call 0.22 0,00 0.22 0.27 301 1,200 19:38
O_VAKBNE0317C3.50 03/17 Call 0.12 0,00 0.12 0.12 300 1,300 19:26
O_ISCTRE0417C6.50 04/17 Call 0.11 0,00 0.11 0.11 300 2,300 19:38
O_TOASOE1217P22.00 12/17 Put 0.45 0,00 0.44 0.45 300 1,300 19:26
O_TTKOME0317C5.50 03/17 Call 0.34 0,00 0.34 0.34 300 300 19:38
O_YKBNKE0317C4.00 03/17 Call 0.11 0,00 0.11 0.11 300 4,880 19:38
O_PETKME0417C4.25 04/17 Call 40.00 0,00 39.90 43.00 300 100 19:26
O_YKBNKE1217C3.00 12/17 Call 0.11 0,00 0.09 0.11 300 8,480 19:26
O_YKBNKE1217C3.75 12/17 Call 0.04 0,00 0.04 0.04 300 8,480 19:26
O_USDTRYKE0317P3825 03/17 Put 198.00 0,00 198.00 198.00 300 315 19:38
O_TOASOE0517C31.00 05/17 Call 13.05 0,00 13.05 13.05 270 714 19:26
O_THYAOE0317C5.75 03/17 Call 0.28 0,00 0.28 0.28 260 650 05:10
O_XU030ME0817P100.000 XU/03 Put 0.88 877,78 0.88 0.88 254 1,014 19:26
O_ARCLKE0417P20.50 04/17 Put 0.37 0,00 0.37 0.37 250 1,250 19:26
O_ISCTRE0417C6.75 04/17 Call 0.11 0,00 0.11 0.11 250 250 19:38
O_PETKME0417C5.00 04/17 Call 0.04 0,00 0.04 0.04 250 250 19:38
O_HALKBE0517C10.00 05/17 Call 218.40 0,00 213.90 218.40 250 10,699 19:26
O_ARCLKE0517C24.50 05/17 Call 0.16 0,00 0.16 0.16 250 1,750 19:26
O_PGSUSE0317C18.00 03/17 Call 0.24 0,00 0.24 0.24 250 250 19:38
O_USDTRYKE0417P3775 04/17 Put 142.50 0,00 142.50 142.50 250 1,000 19:38
O_XU030E0617C120.000 06/17 Call 1.20 0,00 1.20 1.20 250 271 19:38
O_USDTRYKE0317P3725 03/17 Put 97.00 0,00 97.00 97.00 250 7,095 19:38
O_XU030E0617P106.000 06/17 Put 3.00 0,00 3.00 3.00 250 250 19:38
O_TOASOE0517P30.00 05/17 Put 0.11 0,00 0.11 0.61 227 2,109 19:26
O_HALKBE0517P12.00 05/17 Put 0.56 0,00 0.56 0.56 220 220 19:26
O_HALKBE0517P13.00 05/17 Put 0.06 -85,37 0.06 0.06 200 2,873 19:26
O_EKGYOE0517C3.25 05/17 Call 0.06 0,00 0.05 0.06 200 200 19:38
O_HALKBE1217C11.00 12/17 Call 1.78 0,00 1.78 1.78 200 200 05:10
O_TCELLE0417C13.50 04/17 Call 0.50 0,00 0.50 0.50 200 200 19:26
O_TCELLE0417C9.75 04/17 Call 0.47 0,00 0.47 0.47 200 200 19:26
O_PETKME0517C3.50 05/17 Call 0.08 0,00 0.08 0.08 200 500 19:26
O_THYAOE0417C6.00 04/17 Call 0.17 0,00 0.17 0.17 200 5,200 19:38
O_TOASOE0417P23.00 04/17 Put 0.35 0,00 0.35 0.35 200 200 19:38
O_TOASOE0417P28.00 04/17 Put 1.15 0,00 1.15 1.15 200 200 19:26
O_TOASOE0417P24.50 04/17 Put 0.57 0,00 0.57 0.57 200 200 19:38
O_XU030E0417C100.000 04/17 Call 9.30 0,00 9.30 9.30 200 332 19:38
O_SAHOLE0517P11.00 05/17 Put 0.44 0,00 0.44 0.44 200 200 05:10
O_SAHOLE0517P11.50 05/17 Put 0.44 0,00 0.44 0.44 200 400 05:10
O_TUPRSE0417P75.00 04/17 Put 0.85 0,00 0.85 0.85 200 1,200 19:38
O_XU030E0617C100.000 06/17 Call 10.90 0,00 10.90 10.90 200 200 19:38
O_ARCLKE0517P20.00 05/17 Put 0.30 0,00 0.30 0.30 200 200 19:38
O_KCHOLE0417P17.50 04/17 Put 0.40 0,00 0.23 0.40 200 100 19:26
O_ARCLKE0517P20.50 05/17 Put 0.45 0,00 0.44 0.45 200 400 19:38
O_AKBNKE0517P7.75 05/17 Put 0.14 -36,36 0.14 0.14 200 200 19:26
O_GARANE0417P8.50 04/17 Put 0.17 0,00 0.17 0.18 200 1,700 19:38
O_TUPRSE0317P72.50 03/17 Put 1.35 0,00 1.35 1.35 200 400 19:38
O_TUPRSE0317P67.50 03/17 Put 1.10 0,00 1.10 1.10 200 600 19:38
O_ARCLKE0417P21.50 04/17 Put 0.44 0,00 0.44 0.44 200 200 19:38
O_ARCLKE0317P19.50 03/17 Put 0.34 0,00 0.34 0.34 200 1,000 19:38
O_ARCLKE0417P22.50 04/17 Put 0.49 0,00 0.49 0.49 200 200 19:38
O_ARCLKE0417C23.50 04/17 Call 0.42 0,00 0.42 0.42 200 160 19:26
O_TUPRSE0317P70.00 03/17 Put 1.55 0,00 1.55 1.55 200 400 19:38
O_EREGLE0417P6.00 04/17 Put 0.09 0,00 0.09 0.10 200 675 19:38
O_TOASOE0517P25.00 05/17 Put 0.35 0,00 0.35 0.35 200 200 19:38
O_TUPRSE0517P75.00 05/17 Put 0.60 0,00 0.60 0.60 200 200 19:38
O_TUPRSE0317P87.50 03/17 Put 1.00 0,00 1.00 1.10 200 100 19:38
O_TTKOME0517C6.25 05/17 Call 1.57 0,00 1.57 1.57 200 200 19:26
O_TOASOE0317P23.00 03/17 Put 0.26 0,00 0.26 0.26 200 400 19:38
O_TOASOE0317P22.50 03/17 Put 0.50 0,00 0.50 0.50 200 400 19:38
O_TUPRSE0517P80.00 05/17 Put 1.60 0,00 1.60 1.60 200 400 19:38
O_THYAOE0317C6.00 03/17 Call 0.10 0,00 0.10 0.10 200 4,225 05:10
O_HALKBE0517P9.25 05/17 Put 0.47 0,00 0.47 0.47 190 190 19:26
O_PGSUSE0317C16.00 03/17 Call 0.44 0,00 0.42 0.44 181 419 05:10
O_EREGLE0417C4.75 04/17 Call 0.14 0,00 0.12 0.14 180 3,620 19:26
O_EREGLE0517C5.25 05/17 Call 0.38 0,00 0.38 0.38 180 180 19:26
O_ARCLKE0317C21.50 03/17 Call 1.28 0,00 1.23 1.28 160 160 19:26
O_XU030E0417P98.000 04/17 Put 0.19 0,00 0.18 0.20 155 701 19:38
O_HALKBE1217C8.25 12/17 Call 3.53 0,00 3.53 3.53 151 151 05:10
O_HALKBE0317C8.25 03/17 Call 3.04 0,00 3.04 3.04 151 151 05:10
O_AKBNKE0517P7.25 05/17 Put 3.16 0,00 3.16 3.16 151 151 19:26
O_XU030E0617C90.000 06/17 Call 1.38 0,00 1.38 1.38 150 150 19:26
O_AKBNKE0517P9.50 05/17 Put 3.41 0,00 3.41 3.41 150 150 19:26
O_XU030E1217C96.000 12/17 Call 0.07 0,00 0.07 0.07 150 150 19:26
O_HALKBE0317C8.00 03/17 Call 3.29 0,00 3.29 3.29 150 150 05:10
O_SAHOLE0417P9.50 04/17 Put 0.06 0,00 0.06 0.06 150 4,950 19:38
O_HALKBE1217C8.00 12/17 Call 3.74 0,00 3.74 3.74 150 150 05:10
O_SISEE0417P3.50 04/17 Put 0.81 0,00 0.81 0.81 150 50 19:26
O_HALKBE0517P9.50 05/17 Put 0.49 0,00 0.49 0.49 150 150 19:26
O_PGSUSE0417C17.00 04/17 Call 0.10 0,00 0.10 0.10 150 150 19:38
O_XU030E0417P88.000 04/17 Put 0.91 0,00 0.91 0.91 150 162 19:38
O_TOASOE0417C28.00 04/17 Call 2.24 0,00 2.24 2.24 150 150 19:26
O_SAHOLE0317P9.75 03/17 Put 0.05 0,00 0.05 0.05 150 1,150 05:10
O_TOASOE0417C25.00 04/17 Call 1.40 0,00 1.40 1.80 146 143 19:26
O_HALKBE0517P10.00 05/17 Put 0.62 0,00 0.62 0.62 145 145 19:26
O_PETKME0417C4.00 04/17 Call 1.50 0,00 1.50 7.00 136 9,679 19:26
O_XU030E0417C118.000 04/17 Call 0.20 0,00 0.17 0.20 135 940 19:38
O_KCHOLE0317P15.00 03/17 Put 0.36 0,00 0.36 0.36 130 1,130 19:38
O_EKGYOE0417C3.25 04/17 Call 1.93 0,00 1.93 1.93 125 125 19:26
O_GARANE0517P9.25 05/17 Put 0.70 0,00 0.70 0.70 120 120 19:26
O_THYAOE0517P5.75 05/17 Put 13.60 8,80 13.60 13.70 116 342 19:26
O_HALKBE0517C11.00 05/17 Call 3.00 0,00 3.00 4.80 115 3,792 19:26
O_XU030E0417P104.000 04/17 Put 0.65 0,00 0.65 0.78 109 489 19:38
O_HALKBE1217C9.00 12/17 Call 2.93 0,00 2.93 2.93 102 102 05:10
O_HALKBE0317C9.00 03/17 Call 2.29 0,00 2.29 2.29 102 102 05:10
O_YKBNKE0317C2.75 03/17 Call 0.36 0,00 0.36 0.36 102 100 19:26
O_AKBNKE0517P9.00 05/17 Put 2.41 0,00 2.41 2.41 102 102 19:26
O_XU030E0417C114.000 04/17 Call 0.97 0,00 0.81 0.97 102 1,194 19:38
O_USDTRYKE0317P3600 03/17 Put 12.00 0,00 10.10 12.00 102 4,338 19:38
O_AKBNKE0517P10.00 05/17 Put 0.03 0,00 0.02 0.03 101 101 19:26
O_GARANE0417C9.50 04/17 Call 0.03 0,00 0.03 0.03 100 100 19:38
O_TUPRSE0317P65.00 03/17 Put 0.08 0,00 0.08 0.08 100 100 19:26
O_TUPRSE0317P57.50 03/17 Put 0.36 0,00 0.36 0.36 100 100 19:26
O_GARANE0417C9.25 04/17 Call 0.16 0,00 0.15 0.16 100 100 19:38
O_USDTRYKE0317C3800 03/17 Call 2.90 0,00 2.90 2.90 100 24,608 19:38
O_TTKOME0317P6.00 03/17 Put 0.13 0,00 0.13 0.14 100 4,100 19:26
O_TTKOME0317C5.25 03/17 Call 0.30 0,00 0.30 0.30 100 100 19:26
O_XU030E1217C98.000 12/17 Call 0.27 0,00 0.27 0.27 100 6,100 19:26
O_KRDMDE0417C1.00 04/17 Call 0.07 0,00 0.07 0.07 100 100 19:26
O_YKBNKE1217C4.00 12/17 Call 0.08 0,00 0.08 0.08 100 9,100 19:26
O_SAHOLE0417P10.50 04/17 Put 0.09 0,00 0.09 0.09 100 11,760 19:26
O_SAHOLE0417C11.50 04/17 Call 0.01 0,00 0.01 0.01 100 100 19:26
O_GARANE0317P8.50 03/17 Put 0.15 0,00 0.15 0.15 100 2,000 19:38
O_GARANE0317C9.00 03/17 Call 0.12 0,00 0.12 0.12 100 2,340 19:38
O_XU030E0417C104.000 04/17 Call 6.75 0,00 6.50 6.75 100 514 19:38
O_THYAOE0417P5.50 04/17 Put 0.13 0,00 0.13 0.13 100 17,000 19:38
O_TOASOE0417C21.00 04/17 Call 1.60 0,00 1.60 1.60 100 500 19:26
O_TCELLE0417C10.50 04/17 Call 0.76 0,00 0.76 0.76 100 300 19:26
O_USDTRYKE0317P3875 03/17 Put 238.50 0,00 238.50 238.50 100 100 19:38
O_USDTRYKE0317C4000 03/17 Call 3.00 0,00 3.00 3.00 100 16,231 19:38
O_USDTRYKE0317C3750 03/17 Call 2.70 0,00 2.70 2.80 100 21,915 19:38
O_USDTRYKE0417C3850 04/17 Call 17.10 0,00 17.10 17.10 100 5,216 19:38
O_THYAOE0317P6.00 03/17 Put 0.17 0,00 0.17 0.17 100 1,100 19:38
O_PGSUSE0317C15.50 03/17 Call 0.62 0,00 0.62 0.62 100 100 05:10
O_EREGLE0317C6.00 03/17 Call 0.25 0,00 0.18 0.25 80 0 19:26
O_XU030E0617C116.000 06/17 Call 2.01 0,00 1.95 2.25 76 108 19:38
O_XU030E0417P110.000 04/17 Put 2.80 0,00 2.40 3.04 73 290 19:38
O_TOASOE0517C32.00 05/17 Call 0.20 0,00 0.20 0.20 69 1,586 19:26
O_XU030E0417C92.000 04/17 Call 7.85 0,00 7.85 8.22 60 30 19:38
O_XU030E0417P92.000 04/17 Put 0.86 0,00 0.86 0.86 58 72 19:38
O_USDTRYKE0317C3450 03/17 Call 184.20 0,00 170.40 184.20 51 50 19:38
O_USDTRYKE0317P3850 03/17 Put 102.30 0,00 102.30 106.50 50 50 19:38
O_USDTRYKE0417P3525 04/17 Put 17.40 0,00 17.40 17.40 50 2,910 19:38
O_USDTRYKE0417C4050 04/17 Call 24.60 0,00 24.60 24.60 50 50 19:38
O_VAKBNE0417P5.00 04/17 Put 0.06 0,00 0.06 0.06 50 50 05:10
O_YKBNKE0417C3.75 04/17 Call 0.33 0,00 0.33 0.33 50 50 05:10
O_XU030E0417P84.000 04/17 Put 1.09 0,00 1.09 1.09 50 50 05:10
O_TUPRSE0517C92.50 05/17 Call 0.23 0,00 0.23 0.23 50 50 19:26
O_VAKBNE0517C4.75 05/17 Call 0.72 0,00 0.72 0.72 50 50 19:38
O_VAKBNE0417C4.75 04/17 Call 0.71 0,00 0.71 0.71 50 50 19:38
O_TOASOE0417C24.50 04/17 Call 0.70 0,00 0.70 0.70 50 50 19:26
O_TTKOME0417C4.50 04/17 Call 0.06 0,00 0.06 0.06 50 5,050 19:26
O_GARANE0317C8.75 03/17 Call 0.17 0,00 0.17 0.17 50 501 19:38
O_SAHOLE0417C8.50 04/17 Call 0.01 0,00 0.01 0.01 50 50 19:26
O_HALKBE0317C8.75 03/17 Call 2.54 0,00 2.54 2.54 50 50 05:10
O_HALKBE0317C8.50 03/17 Call 2.74 0,00 2.74 2.74 50 50 05:10
O_HALKBE1217C8.50 12/17 Call 3.31 0,00 3.31 3.31 50 50 05:10
O_HALKBE1217C8.75 12/17 Call 3.13 0,00 3.13 3.13 50 50 05:10
O_YKBNKE0317C3.75 03/17 Call 0.88 0,00 0.88 0.88 50 50 19:26
O_YKBNKE0317P3.75 03/17 Put 0.11 0,00 0.11 0.11 50 50 19:38
O_XU030E1217P104.000 12/17 Put 0.10 0,00 0.10 0.10 50 295 19:26
O_ARCLKE0517C25.00 05/17 Call 2.66 0,00 2.66 2.66 50 50 19:26
O_AKBNKE0517P7.50 05/17 Put 2.91 0,00 2.91 2.91 50 50 19:26
O_ARCLKE0417P23.00 04/17 Put 0.20 0,00 0.20 0.20 50 0 19:26
O_ARCLKE0417C26.00 04/17 Call 0.53 278,57 0.53 0.53 50 1,850 19:26
O_ARCLKE0417C27.00 04/17 Call 0.40 0,00 0.40 0.40