Vadeli İşlem ve Opsiyon Piyasası-Opsiyon

Dayanak Varlık :
Sözleşme Vade Tip Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
O_KRDMDE0417P1.30 04/17 Put 0.27 0,00 0.04 0.04 20,000 20,000 21:17
O_KRDMDE0417P1.20 04/17 Put 0.03 0,00 0.02 0.03 14,500 33,500 21:17
O_USDTRYKE0417P3575 04/17 Put 15.6 0,00 13.5 22.0 12,611 15,401 21:17
O_KRDMDE0417C1.30 04/17 Call 0.02 100,00 0.01 0.02 12,525 12,550 21:17
O_EREGLE0517C6.00 05/17 Call 0.03 0,00 0.03 0.03 10,000 5,000 20:39
O_TTKOME0417P6.00 04/17 Put 0.03 0,00 0.02 0.03 10,000 14,050 20:39
O_USDTRYKE0517C3700 05/17 Call 16.0 -24,53 15.4 17.0 6,641 9,340 21:17
O_USDTRYKE0417C3550 04/17 Call 17.4 0,00 12.2 18.5 6,601 6,411 21:17
O_ARCLKE0417C21.50 04/17 Call 0.07 0,00 0.07 0.07 5,250 6,250 20:39
O_THYAOE0617P6.00 06/17 Put 0.00 0,00 0.00 0.00 5,000 5,000 21:17
O_SISEE0517C4.00 05/17 Call 0.05 0,00 0.05 0.05 5,000 5,000 20:39
O_AKBNKE0417C9.00 04/17 Call 0.00 0,00 0.00 0.00 5,000 5,000 21:17
O_AKBNKE0517C7.75 05/17 Call 0.38 -47,22 0.38 0.38 4,501 1 20:39
O_GARANE0417C6.75 04/17 Call 0.04 0,00 0.04 0.06 4,440 3,220 20:39
O_THYAOE0417C6.00 04/17 Call 0.05 -28,57 0.05 0.08 4,300 5,300 21:17
O_KRDMDE0517P1.20 05/17 Put 0.05 0,00 0.05 0.05 4,000 4,000 21:17
O_XU030E1217C94.000 12/17 Call 1.98 21,47 1.98 1.98 4,000 475 20:39
O_THYAOE1217P5.00 12/17 Put 0.11 0,00 0.10 0.14 4,000 2,000 21:17
O_USDTRYKE0417P3625 04/17 Put 61.0 0,00 58.5 67.0 3,890 9,930 21:17
O_USDTRYKE0517C3900 05/17 Call 41.9 0,00 39.1 41.9 3,500 5,004 21:17
O_EKGYOE1217P3.00 12/17 Put 0.11 0,00 0.11 0.11 3,330 6,660 21:17
O_USDTRYKE0517P3500 05/17 Put 19.0 -9,95 14.2 19.0 3,270 7,331 21:17
O_YKBNKE0617P4.00 06/17 Put 0.06 0,00 0.06 0.06 3,000 3,000 21:17
O_EREGLE0517P5.75 05/17 Put 0.15 0,00 0.15 0.15 3,000 3,000 21:17
O_XU030ME0817C105.000 XU/03 Call 0.14 0,00 0.14 0.17 3,000 3,000 20:39
O_ARCLKE0417C24.50 04/17 Call 0.13 0,00 0.12 0.13 3,000 5,000 20:39
O_GARANE0517P8.00 05/17 Put 0.07 0,00 0.07 0.09 2,700 1,700 21:17
O_USDTRYKE0417P3675 04/17 Put 112.2 0,00 110.1 113.5 2,500 13,686 21:17
O_TUPRSE0517C92.50 05/17 Call 0.80 0,00 0.80 0.80 2,500 2,500 21:17
O_USDTRYKE0517P3600 05/17 Put 65.5 11,02 63.0 66.4 2,290 5,761 21:17
O_USDTRYKE0417C4000 04/17 Call 7.5 0,00 5.4 7.5 2,201 2,116 21:17
O_YKBNKE0517C4.50 05/17 Call 0.11 0,00 0.11 0.11 2,000 2,000 21:17
O_YKBNKE0417P3.75 04/17 Put 0.07 0,00 0.07 0.07 2,000 2,000 21:17
O_TOASOE0517C24.50 05/17 Call 0.20 0,00 0.20 0.20 2,000 1,251 20:39
O_AKBNKE0617P9.00 06/17 Put 0.15 -11,76 0.14 0.15 2,000 5,000 21:17
O_VAKBNE0617P5.50 06/17 Put 0.08 0,00 0.08 0.08 2,000 0 20:39
O_THYAOE0617P5.75 06/17 Put 0.10 -9,09 0.10 0.10 2,000 3,000 21:17
O_YKBNKE0617C4.50 06/17 Call 0.14 0,00 0.13 0.14 2,000 4,300 21:17
O_GARANE0617C8.75 06/17 Call 0.36 0,00 0.36 0.43 2,000 1,000 21:17
O_PETKME0517C4.75 05/17 Call 0.04 -33,33 0.04 0.04 2,000 50 20:39
O_HALKBE0617P11.50 06/17 Put 0.37 23,33 0.33 0.37 2,000 6,000 21:17
O_PETKME0517P4.25 05/17 Put 0.10 0,00 0.10 0.10 2,000 2,000 20:39
O_TTKOME0417P6.50 04/17 Put 0.11 0,00 0.11 0.11 2,000 4,000 20:39
O_PETKME0517C4.25 05/17 Call 0.08 0,00 0.07 0.08 2,000 2,000 20:39
O_KRDMDE0517P1.10 05/17 Put 0.01 0,00 0.01 0.01 2,000 2,000 21:17
O_KCHOLE0517P17.00 05/17 Put 0.25 0,00 0.25 0.25 2,000 2,000 20:39
O_PGSUSE0417P13.00 04/17 Put 0.11 0,00 0.11 0.11 2,000 2,000 20:39
O_ARCLKE0417C19.00 04/17 Call 0.12 0,00 0.12 0.13 2,000 2,000 20:39
O_TTKOME1217C4.50 12/17 Call 0.09 0,00 0.09 0.09 2,000 2,000 20:39
O_GARANE0417P8.75 04/17 Put 0.03 0,00 0.03 0.04 2,000 1,000 21:17
O_GARANE0417P9.00 04/17 Put 0.06 0,00 0.06 0.08 2,000 1,000 21:17
O_AKBNKE0517C7.25 05/17 Call 0.10 0,00 0.10 0.10 2,000 6,000 20:39
O_ISCTRE0417C6.50 04/17 Call 0.51 15,91 0.44 0.51 2,000 2,300 21:17
O_GARANE0517C8.75 05/17 Call 0.42 0,00 0.42 0.49 2,000 1,000 21:17
O_GARANE0517C9.50 05/17 Call 0.26 0,00 0.26 0.33 2,000 1,075 21:17
O_GARANE0517P8.50 05/17 Put 0.17 0,00 0.16 0.17 2,000 2,000 21:17
O_PETKME0417P4.00 04/17 Put 0.06 0,00 0.06 0.07 2,000 6,000 21:17
O_PETKME0417P3.50 04/17 Put 0.05 0,00 0.05 0.05 2,000 6,000 20:39
O_ARCLKE0517P19.00 05/17 Put 0.06 0,00 0.06 0.08 2,000 2,000 20:39
O_AKBNKE0517P8.25 05/17 Put 0.14 0,00 0.14 0.14 2,000 8,000 21:17
O_VAKBNE1217P5.00 12/17 Put 0.07 -56,25 0.07 0.07 2,000 2,000 21:17
O_PETKME0617P4.75 06/17 Put 0.13 0,00 0.13 0.13 2,000 4,000 21:17
O_HALKBE0417P10.50 04/17 Put 0.16 0,00 0.16 0.22 1,900 1,950 21:17
O_YKBNKE0417C4.25 04/17 Call 0.03 0,00 0.03 0.03 1,660 1,660 21:17
O_USDTRYKE0517P3700 05/17 Put 100.7 0,00 100.7 111.4 1,500 4,100 21:17
O_HALKBE0517P10.00 05/17 Put 0.28 0,00 0.28 0.28 1,500 1,500 21:17
O_PGSUSE0517P12.50 05/17 Put 3.00 0,00 3.00 3.00 1,500 64,002 20:39
O_AKBNKE0517C9.75 05/17 Call 0.63 800,00 0.63 0.63 1,450 1,050 20:39
O_PETKME0417P4.25 04/17 Put 74.50 0,00 61.50 74.50 1,250 250 20:39
O_AKBNKE0417C9.50 04/17 Call 0.23 0,00 0.23 0.23 1,150 1,150 21:17
O_USDTRYKE0417C4050 04/17 Call 4.5 0,00 4.5 7.8 1,100 1,000 21:17
O_USDTRYKE0417P3500 04/17 Put 3.9 0,00 3.9 3.9 1,100 5,900 21:17
O_USDTRYKE0517P3625 05/17 Put 81.0 11,11 64.3 81.0 1,040 4,040 21:17
O_SAHOLE0517P9.50 05/17 Put 0.15 0,00 0.15 0.15 1,000 4,000 21:17
O_USDTRYKE0517C3950 05/17 Call 12.7 0,00 12.7 12.7 1,000 1,004 21:17
O_TOASOE0417P22.00 04/17 Put 0.15 0,00 0.14 0.15 1,000 1,000 20:39
O_TTKOME0417P5.00 04/17 Put 0.07 0,00 0.07 0.07 1,000 1,000 21:17
O_TTKOME0417P5.25 04/17 Put 0.09 0,00 0.09 0.09 1,000 2,000 21:17
O_SAHOLE0517P10.50 05/17 Put 3.00 0,00 2.90 3.00 1,000 100 20:39
O_TTKOME0417P5.50 04/17 Put 0.09 0,00 0.09 0.09 1,000 1,000 21:17
O_THYAOE0417P5.25 04/17 Put 0.10 0,00 0.10 0.10 1,000 3,000 21:17
O_PGSUSE0517P15.00 05/17 Put 0.49 0,00 0.49 0.49 1,000 2,500 21:17
O_THYAOE0417P6.00 04/17 Put 0.47 0,00 0.47 0.47 1,000 1,000 21:17
O_TCELLE0417P11.00 04/17 Put 0.25 0,00 0.25 0.25 1,000 1,000 21:17
O_PETKME0517P4.50 05/17 Put 0.15 0,00 0.15 0.15 1,000 1,000 21:17
O_TCELLE0417P11.50 04/17 Put 0.20 0,00 0.20 0.20 1,000 2,000 21:17
O_PGSUSE0417P19.00 04/17 Put 0.18 0,00 0.17 0.18 1,000 1,000 20:39
O_PGSUSE0417P15.00 04/17 Put 0.32 0,00 0.32 0.32 1,000 3,000 21:17
O_ISCTRE0517P5.50 05/17 Put 0.15 0,00 0.15 0.15 1,000 1,000 20:39
O_HALKBE0517C9.75 05/17 Call 0.40 0,00 0.40 0.40 1,000 1,000 20:39
O_HALKBE0517C12.50 05/17 Call 0.16 -5,88 0.15 0.16 1,000 1,100 21:17
O_HALKBE0517C11.50 05/17 Call 0.23 0,00 0.23 0.23 1,000 1,500 20:39
O_PGSUSE0417P18.00 04/17 Put 0.30 0,00 0.30 0.30 1,000 2,000 20:39
O_HALKBE0517P10.50 05/17 Put 0.23 0,00 0.23 0.23 1,000 2,000 21:17
O_PGSUSE0417P18.50 04/17 Put 0.24 0,00 0.24 0.25 1,000 7,000 20:39
O_SAHOLE0417P11.50 04/17 Put 0.45 0,00 0.45 0.45 1,000 1,000 20:39
O_SAHOLE0417P10.00 04/17 Put 0.19 0,00 0.19 0.19 1,000 3,000 21:17
O_KCHOLE0517P14.50 05/17 Put 0.30 0,00 0.30 0.30 1,000 1,000 21:17
O_KCHOLE0517P12.50 05/17 Put 2.11 904,76 2.11 2.15 1,000 1,000 20:39
O_ISCTRE0517C6.25 05/17 Call 0.24 0,00 0.24 0.24 1,000 1,000 20:39
O_ISCTRE0517P6.00 05/17 Put 0.09 0,00 0.09 0.09 1,000 1,000 21:17
O_ISCTRE0517P7.50 05/17 Put 0.19 0,00 0.19 0.19 1,000 4,000 20:39
O_KCHOLE0517C17.00 05/17 Call 0.10 0,00 0.10 0.10 1,000 1,000 21:17
O_KCHOLE0517P14.00 05/17 Put 0.17 0,00 0.17 0.17 1,000 3,000 21:17
O_SAHOLE0417C8.75 04/17 Call 1.00 0,00 1.00 1.00 1,000 1,000 20:39
O_KCHOLE0517P16.00 05/17 Put 0.19 0,00 0.19 0.19 1,000 3,500 20:39
O_KRDMDE0517P1.00 05/17 Put 0.18 0,00 0.18 0.18 1,000 3,000 20:39
O_SISEE0417P3.75 04/17 Put 0.07 0,00 0.06 0.07 1,000 2,000 21:17
O_PETKME0517P5.00 05/17 Put 0.08 0,00 0.08 0.08 1,000 5,500 20:39
O_EREGLE0417P5.00 04/17 Put 0.34 0,00 0.34 0.34 1,000 3,000 20:39
O_EREGLE0417P5.25 04/17 Put 0.09 0,00 0.09 0.09 1,000 1,000 21:17
O_SAHOLE0617P9.50 06/17 Put 0.12 0,00 0.12 0.12 1,000 4,000 21:17
O_TTKOME1217P5.75 12/17 Put 0.04 0,00 0.03 0.04 1,000 2,000 20:39
O_EKGYOE0617P2.75 06/17 Put 0.06 0,00 0.06 0.06 1,000 7,000 21:17
O_USDTRYKE0517P3725 05/17 Put 130.3 0,00 130.3 130.3 1,000 3,650 21:17
O_ARCLKE0417C24.00 04/17 Call 0.09 0,00 0.09 0.09 1,000 3,000 20:39
O_USDTRYKE0517P3750 05/17 Put 150.7 0,00 150.7 150.7 1,000 1,500 21:17
O_USDTRYKE0517C3850 05/17 Call 19.5 0,00 19.5 20.2 1,000 2,262 21:17
O_USDTRYKE0517P3775 05/17 Put 114.6 0,00 111.1 114.6 1,000 1,000 21:17
O_AKBNKE0517C9.00 05/17 Call 0.16 0,00 0.16 0.16 1,000 1,000 21:17
O_HALKBE0417P13.00 04/17 Put 0.03 0,00 0.03 0.03 1,000 2,000 20:39
O_ISCTRE0417C5.75 04/17 Call 0.06 0,00 0.05 0.06 1,000 1,000 20:39
O_ISCTRE0417C6.25 04/17 Call 0.07 0,00 0.07 0.07 1,000 3,000 20:39
O_ISCTRE0417C5.00 04/17 Call 0.04 0,00 0.03 0.04 1,000 1,000 20:39
O_HALKBE0417P11.50 04/17 Put 0.42 0,00 0.42 0.42 1,000 1,750 21:17
O_GARANE0417P8.25 04/17 Put 0.19 0,00 0.19 0.19 1,000 4,000 21:17
O_GARANE0417P6.75 04/17 Put 0.22 0,00 0.22 0.22 1,000 3,000 20:39
O_GARANE0417P7.00 04/17 Put 0.30 0,00 0.30 0.30 1,000 2,000 20:39
O_GARANE0417P7.50 04/17 Put 0.11 0,00 0.11 0.11 1,000 1,000 21:17
O_GARANE0417P8.00 04/17 Put 0.13 0,00 0.13 0.13 1,000 6,000 21:17
O_GARANE0417C8.75 04/17 Call 0.13 0,00 0.13 0.13 1,000 2,000 21:17
O_GARANE0517P8.25 05/17 Put 0.16 0,00 0.16 0.16 1,000 5,000 21:17
O_GARANE0517C8.00 05/17 Call 0.10 0,00 0.10 0.10 1,000 2,000 20:39
O_KRDMDE0417P1.00 04/17 Put 0.30 0,00 0.30 0.30 1,000 3,000 20:39
O_EREGLE0517P6.25 05/17 Put 0.38 0,00 0.38 0.38 1,000 1,000 21:17
O_KRDMDE0417P1.10 04/17 Put 0.21 0,00 0.21 0.21 1,000 2,000 20:39
O_EKGYOE0517P3.00 05/17 Put 0.11 0,00 0.11 0.11 1,000 3,000 21:17
O_ARCLKE0517P22.50 05/17 Put 0.09 0,00 0.09 0.09 1,000 3,000 20:39
O_ARCLKE0517C21.50 05/17 Call 0.27 0,00 0.27 0.27 1,000 3,000 20:39
O_VAKBNE1217P4.25 12/17 Put 0.01 0,00 0.01 0.02 1,000 1,100 20:39
O_VAKBNE1217P3.75 12/17 Put 0.24 -14,29 0.24 0.24 1,000 17,050 20:39
O_KCHOLE0417C13.00 04/17 Call 0.41 0,00 0.40 0.41 1,000 2,000 20:39
O_ISCTRE0417P5.50 04/17 Put 0.09 0,00 0.09 0.09 1,000 3,000 21:17
O_ARCLKE0517P21.50 05/17 Put 0.23 0,00 0.23 0.23 1,000 6,000 20:39
O_ARCLKE0517P21.00 05/17 Put 0.62 0,00 0.62 0.62 1,000 3,000 20:39
O_TUPRSE0517P95.00 05/17 Put 0.11 0,00 0.11 0.11 1,000 7,050 20:39
O_TUPRSE0517P97.50 05/17 Put 0.06 0,00 0.06 0.06 1,000 1,000 20:39
O_YKBNKE0517P3.75 05/17 Put 0.02 0,00 0.02 0.02 1,000 4,050 21:17
O_YKBNKE0417P3.50 04/17 Put 0.05 0,00 0.05 0.05 1,000 7,000 21:17
O_TCELLE0517P13.00 05/17 Put 0.13 0,00 0.13 0.13 1,000 5,000 20:39
O_TCELLE0517P11.50 05/17 Put 0.17 0,00 0.17 0.17 1,000 4,000 21:17
O_VAKBNE0417P4.50 04/17 Put 0.04 0,00 0.03 0.04 1,000 2,000 21:17
O_SISEE0517P4.00 05/17 Put 0.10 0,00 0.10 0.10 1,000 1,000 21:17
O_TCELLE0517P12.00 05/17 Put 0.25 0,00 0.25 0.25 1,000 1,000 21:17
O_TUPRSE0517C70.00 05/17 Call 0.06 0,00 0.06 0.06 1,000 2,000 20:39
O_VAKBNE0517P5.00 05/17 Put 0.08 0,00 0.08 0.08 1,000 3,000 21:17
O_TTKOME0517P5.50 05/17 Put 0.11 0,00 0.11 0.11 1,000 2,000 21:17
O_TUPRSE0517C72.50 05/17 Call 0.80 627,27 0.80 0.80 1,000 1,000 20:39
O_TUPRSE0517C82.50 05/17 Call 0.13 0,00 0.13 0.13 1,000 6,050 20:39
O_ISCTRE0617P6.00 06/17 Put 0.09 0,00 0.09 0.09 1,000 2,000 21:17
O_HALKBE0617P10.50 06/17 Put 0.25 0,00 0.25 0.25 1,000 5,000 21:17
O_TCELLE0617P11.50 06/17 Put 0.16 0,00 0.16 0.16 1,000 8,000 21:17
O_HALKBE0617P10.00 06/17 Put 0.34 0,00 0.34 0.34 1,000 8,000 21:17
O_ISCTRE0617P6.25 06/17 Put 0.08 0,00 0.08 0.08 1,000 1,000 21:17
O_AKBNKE0417P8.00 04/17 Put 0.14 0,00 0.14 0.14 1,000 9,000 21:17
O_AKBNKE0417P8.25 04/17 Put 0.14 0,00 0.14 0.14 1,000 4,000 21:17
O_GARANE0617P9.00 06/17 Put 0.12 -29,41 0.12 0.12 1,000 4,000 21:17
O_USDTRYKE0417P3750 04/17 Put 168.6 0,00 168.6 168.6 1,000 6,310 21:17
O_USDTRYKE0417P3725 04/17 Put 144.3 0,00 144.3 144.3 1,000 10,832 21:17
O_AKBNKE0417P7.50 04/17 Put 0.11 0,00 0.11 0.11 1,000 1,000 21:17
O_PGSUSE0617P15.50 06/17 Put 0.45 0,00 0.45 0.49 1,000 1,000 21:17
O_GARANE0617P8.25 06/17 Put 0.20 0,00 0.20 0.20 1,000 1,000 21:17
O_SISEE0617P4.00 06/17 Put 0.08 0,00 0.08 0.08 1,000 4,000 21:17
O_HALKBE0617P11.00 06/17 Put 0.29 0,00 0.29 0.29 1,000 1,000 21:17
O_THYAOE0617P5.25 06/17 Put 0.09 0,00 0.09 0.09 1,000 8,000 21:17
O_KCHOLE0617P14.50 06/17 Put 0.21 0,00 0.21 0.21 1,000 2,000 21:17
O_AKBNKE0617P8.75 06/17 Put 0.15 0,00 0.15 0.15 1,000 1,000 21:17
O_AKBNKE0617P8.00 06/17 Put 0.12 0,00 0.12 0.12 1,000 4,000 21:17
O_THYAOE0617P5.50 06/17 Put 0.14 0,00 0.14 0.14 1,000 1,000 21:17
O_AKBNKE0617P8.50 06/17 Put 0.15 0,00 0.15 0.15 1,000 2,000 21:17
O_VAKBNE0617P5.00 06/17 Put 0.06 0,00 0.06 0.06 1,000 3,000 21:17
O_EREGLE0617P5.50 06/17 Put 0.20 0,00 0.19 0.20 1,000 1,000 21:17
O_TTKOME0617P5.50 06/17 Put 0.07 0,00 0.07 0.07 1,000 5,000 21:17
O_YKBNKE0617P3.75 06/17 Put 0.06 0,00 0.06 0.06 1,000 6,000 21:17
O_EREGLE0617P5.25 06/17 Put 0.10 0,00 0.10 0.10 1,000 1,000 21:17
O_ISCTRE0517P6.25 05/17 Put 0.01 -50,00 0.01 0.01 925 1,075 21:17
O_PGSUSE0417P16.00 04/17 Put 0.06 0,00 0.06 0.06 900 1,000 20:39
O_THYAOE0517C6.25 05/17 Call 0.17 0,00 0.13 0.17 900 510 21:17
O_YKBNKE1217P3.25 12/17 Put 0.06 0,00 0.06 0.09 800 2,000 20:39
O_HALKBE0417P9.25 04/17 Put 0.20 0,00 0.20 0.20 800 300 20:39
O_GARANE0517C9.75 05/17 Call 0.32 0,00 0.32 0.32 750 750 21:17
O_GARANE0517P9.75 05/17 Put 0.23 0,00 0.23 0.23 750 750 21:17
O_KRDMDE0517C1.40 05/17 Call 3.00 0,00 3.00 3.00 705 5,405 20:39
O_PETKME0517P3.75 05/17 Put 0.26 0,00 0.25 0.26 700 2,550 20:39
O_GARANE0517C9.00 05/17 Call 0.18 0,00 0.18 0.18 700 700 21:17
O_ARCLKE0417P22.00 04/17 Put 0.06 0,00 0.06 0.06 700 3,630 20:39
O_ARCLKE0417P21.00 04/17 Put 0.61 0,00 0.59 0.61 600 600 21:17
O_HALKBE0417C12.50 04/17 Call 0.40 0,00 0.40 0.40 600 600 21:17
O_HALKBE0517P11.00 05/17 Put 0.89 0,00 0.89 0.89 600 7,600 21:17
O_ISCTRE0417C7.00 04/17 Call 0.16 0,00 0.16 0.16 570 1,470 21:17
O_ARCLKE0417P19.50 04/17 Put 0.08 0,00 0.07 0.08 570 570 20:39
O_USDTRYKE0517C3750 05/17 Call 9.0 -28,57 9.0 12.1 566 8,950 21:17
O_USDTRYKE0517C3650 05/17 Call 25.1 -27,67 25.1 25.4 550 7,041 21:17
O_XU030E1217C120.000 12/17 Call 6.75 0,00 6.55 7.60 525 525 21:17
O_USDTRYKE0417P3775 04/17 Put 111.6 0,00 111.6 111.6 500 2,850 21:17
O_USDTRYKE0417P3850 04/17 Put 183.6 0,00 183.6 183.6 500 500 21:17
O_USDTRYKE0417P3825 04/17 Put 161.4 0,00 161.4 161.4 500 6,650 21:17
O_PGSUSE0617P14.00 06/17 Put 0.25 0,00 0.25 0.25 500 2,500 21:17
O_SAHOLE0517P10.00 05/17 Put 0.12 0,00 0.12 0.12 500 6,850 21:17
O_THYAOE0517C7.00 05/17 Call 0.03 0,00 0.03 0.03 500 500 21:17
O_TUPRSE0517P70.00 05/17 Put 0.17 0,00 0.17 0.17 500 500 20:39
O_EKGYOE0617P2.50 06/17 Put 0.10 42,86 0.10 0.10 500 500 20:33
O_PETKME0417C4.75 04/17 Call 0.11 0,00 0.11 0.11 500 500 20:39
O_EKGYOE0517C3.50 05/17 Call 0.02 0,00 0.02 0.02 500 500 21:17
O_EREGLE0517C6.50 05/17 Call 0.24 0,00 0.24 0.24 500 500 20:39
O_GARANE0517C10.00 05/17 Call 0.18 0,00 0.18 0.18 500 500 20:39
O_EKGYOE0517C3.00 05/17 Call 0.07 0,00 0.07 0.07 500 500 21:17
O_VAKBNE1217C5.00 12/17 Call 0.12 0,00 0.12 0.12 500 500 20:39
O_KCHOLE0417C15.50 04/17 Call 0.65 0,00 0.65 0.65 500 500 20:39
O_PGSUSE0417P15.50 04/17 Put 0.54 0,00 0.54 0.54 500 2,000 21:17
O_PGSUSE0417C16.50 04/17 Call 0.52 0,00 0.52 0.52 500 1,000 21:17
O_SAHOLE0417C8.25 04/17 Call 0.02 0,00 0.02 0.03 500 500 20:39
O_TCELLE0417P10.50 04/17 Put 0.14 0,00 0.14 0.15 500 6,500 21:17
O_PGSUSE0517C12.50 05/17 Call 0.06 0,00 0.06 0.07 500 500 20:39
O_THYAOE0417P6.50 04/17 Put 0.41 -6,82 0.41 0.41 500 500 21:17
O_TTKOME0417P4.75 04/17 Put 0.09 0,00 0.09 0.10 500 500 20:39
O_AKBNKE0517P8.50 05/17 Put 2.78 0,00 2.78 2.78 468 468 20:39
O_PGSUSE0517C16.00 05/17 Call 0.50 0,00 0.48 0.50 455 455 21:17
O_GARANE0417C9.75 04/17 Call 0.05 0,00 0.05 0.05 420 420 21:17
O_PETKME0517C4.50 05/17 Call 0.76 0,00 0.76 0.76 410 250 20:39
O_THYAOE1217C5.00 12/17 Call 1.05 0,00 1.05 1.05 410 410 21:17
O_HALKBE0517C10.50 05/17 Call 0.43 0,00 0.36 0.44 401 401 21:17
O_USDTRYKE0517C4150 05/17 Call 0.6 0,00 0.6 0.6 400 400 21:17
O_ISCTRE0517C6.75 05/17 Call 0.43 0,00 0.43 0.43 400 1,100 21:17
O_THYAOE0417C5.75 04/17 Call 0.35 0,00 0.35 0.35 400 1,250 21:17
O_EREGLE0417P5.75 04/17 Put 0.18 0,00 0.18 0.18 400 400 20:39
O_EREGLE0417P5.50 04/17 Put 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 21:17
O_AKBNKE0517C9.50 05/17 Call 0.47 0,00 0.47 0.47 400 500 21:17
O_AKBNKE0517C9.25 05/17 Call 0.67 0,00 0.67 0.67 400 400 20:39
O_HALKBE0417C13.00 04/17 Call 0.03 0,00 0.03 0.04 400 200 20:39
O_ARCLKE0517C18.50 05/17 Call 0.24 0,00 0.24 0.24 400 980 20:39
O_THYAOE0617C6.25 06/17 Call 0.11 0,00 0.11 0.11 400 400 21:17
O_USDTRYKE0417C4150 04/17 Call 0.7 0,00 0.7 0.7 400 1,000 21:17
O_USDTRYKE0417P3600 04/17 Put 48.0 18,52 44.4 50.0 390 17,050 21:17
O_EREGLE0417C5.75 04/17 Call 1.68 0,00 1.68 1.68 355 355 20:39
O_HALKBE1217C9.50 12/17 Call 2.55 0,00 2.55 2.55 355 355 21:17
O_EREGLE0417C6.25 04/17 Call 0.06 0,00 0.06 0.07 350 350 21:17
O_XU030E0617P86.000 06/17 Put 0.16 0,00 0.16 0.16 343 189 20:39
O_XU030E0417C110.000 04/17 Call 5.20 0,00 5.19 5.20 316 317 21:17
O_XU030E0617C110.000 06/17 Call 7.90 0,00 7.90 7.90 316 322 21:17
O_TOASOE0517C26.00 05/17 Call 0.32 0,00 0.32 0.33 315 315 20:39
O_THYAOE0517C6.00 05/17 Call 0.30 0,00 0.24 0.30 300 550 21:17
O_THYAOE0517C6.75 05/17 Call 0.05 0,00 0.05 0.05 300 300 21:17
O_YKBNKE1217C3.00 12/17 Call 0.11 0,00 0.09 0.11 300 8,480 20:39
O_YKBNKE1217C3.75 12/17 Call 0.04 0,00 0.04 0.04 300 8,480 20:39
O_PETKME0417C4.25 04/17 Call 40.00 0,00 39.90 43.00 300 100 20:39
O_TOASOE1217P22.00 12/17 Put 0.45 0,00 0.44 0.45 300 1,300 20:39
O_GARANE0417C9.00 04/17 Call 0.40 0,00 0.38 0.40 300 1,000 21:17
O_HALKBE1217C10.50 12/17 Call 1.60 0,00 1.60 1.60 300 300 21:17
O_XU030E0417P100.000 04/17 Put 0.16 0,00 0.05 0.16 282 3,109 21:17
O_YKBNKE0517C4.00 05/17 Call 0.16 0,00 0.16 0.16 280 280 21:17
O_GARANE0417P10.00 04/17 Put 0.74 0,00 0.53 0.74 280 20 20:39
O_USDTRYKE0517C3550 05/17 Call 63.4 -22,30 63.4 76.4 271 351 21:17
O_TOASOE0517C31.00 05/17 Call 13.05 0,00 13.05 13.05 270 714 20:39
O_XU030ME0817P100.000 XU/03 Put 0.88 877,78 0.88 0.88 254 1,014 20:39
O_HALKBE0417C11.00 04/17 Call 0.50 0,00 0.50 0.50 250 250 20:39
O_ARCLKE0417P20.50 04/17 Put 0.37 0,00 0.37 0.37 250 1,250 20:39
O_PETKME0417C5.00 04/17 Call 0.06 0,00 0.06 0.06 250 250 20:39
O_HALKBE0517C10.00 05/17 Call 218.40 0,00 213.90 218.40 250 10,699 20:39
O_USDTRYKE0517C4200 05/17 Call 0.4 0,00 0.4 0.4 250 250 21:17
O_ARCLKE0517C24.50 05/17 Call 0.16 0,00 0.16 0.16 250 1,750 20:39
O_USDTRYKE0517P3675 05/17 Put 81.5 0,00 81.5 81.5 250 5,425 21:17
O_TOASOE0517P30.00 05/17 Put 0.11 0,00 0.11 0.61 227 2,109 20:39
O_XU030E0617C98.000 06/17 Call 20.10 0,00 20.10 20.10 223 353 21:17
O_XU030E0417C98.000 04/17 Call 18.90 0,00 18.90 18.90 223 92 21:17
O_HALKBE0517P12.00 05/17 Put 0.56 0,00 0.56 0.56 220 220 20:39
O_HALKBE0517P13.00 05/17 Put 0.06 -85,37 0.06 0.06 200 2,873 20:39
O_TOASOE0417P23.00 04/17 Put 0.35 0,00 0.35 0.35 200 200 21:17
O_TOASOE0417P24.50 04/17 Put 0.57 0,00 0.57 0.57 200 200 21:17
O_SAHOLE0517P11.00 05/17 Put 0.44 0,00 0.44 0.44 200 200 20:39
O_SAHOLE0517P11.50 05/17 Put 0.44 0,00 0.44 0.44 200 400 20:39
O_TUPRSE0417P75.00 04/17 Put 0.85 0,00 0.85 0.85 200 1,200 21:17
O_TCELLE0417C13.50 04/17 Call 0.50 0,00 0.50 0.50 200 200 20:39
O_TCELLE0417C9.75 04/17 Call 0.47 0,00 0.47 0.47 200 200 20:39
O_HALKBE1217C11.00 12/17 Call 1.78 0,00 1.78 1.78 200 200 21:17
O_PETKME0517C3.50 05/17 Call 0.08 0,00 0.08 0.08 200 500 20:39
O_TOASOE0417P28.00 04/17 Put 1.15 0,00 1.15 1.15 200 200 20:39
O_AKBNKE0517P7.75 05/17 Put 0.14 -36,36 0.14 0.14 200 200 20:39
O_ARCLKE0517P20.50 05/17 Put 0.45 0,00 0.44 0.45 200 400 21:17
O_ARCLKE0517P20.00 05/17 Put 0.30 0,00 0.30 0.30 200 200 21:17
O_KCHOLE0417P17.50 04/17 Put 0.40 0,00 0.23 0.40 200 100 20:39
O_EREGLE0517C6.25 05/17 Call 0.09 0,00 0.09 0.09 200 200 21:17
O_EKGYOE0517C3.25 05/17 Call 0.06 0,00 0.05 0.06 200 200 21:17
O_ARCLKE0417P21.50 04/17 Put 0.44 0,00 0.44 0.44 200 200 21:17
O_ARCLKE0417P22.50 04/17 Put 0.49 0,00 0.49 0.49 200 200 21:17
O_ARCLKE0417C23.50 04/17 Call 0.42 0,00 0.42 0.42 200 160 20:39
O_EREGLE0417P6.00 04/17 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 21:17
O_GARANE0417P8.50 04/17 Put 0.17 0,00 0.17 0.18 200 1,700 21:17
O_TOASOE0517P25.00 05/17 Put 0.35 0,00 0.35 0.35 200 200 21:17
O_THYAOE0517P5.50 05/17 Put 0.12 0,00 0.12 0.12 200 3,300 21:17
O_TTKOME0517C6.25 05/17 Call 1.57 0,00 1.57 1.57 200 200 20:39
O_TUPRSE0517P80.00 05/17 Put 0.08 0,00 0.08 1.00 200 450 21:17
O_XU030E0617P108.000 06/17 Put 2.90 0,00 2.90 3.29 200 714 21:17
O_TUPRSE0517P75.00 05/17 Put 0.60 0,00 0.60 0.60 200 200 21:17
O_HALKBE0517P9.25 05/17 Put 0.47 0,00 0.47 0.47 190 190 20:39
O_EREGLE0417C4.75 04/17 Call 0.14 0,00 0.12 0.14 180 3,620 20:39
O_EREGLE0517C5.25 05/17 Call 0.38 0,00 0.38 0.38 180 180 20:39
O_XU030E0417P98.000 04/17 Put 0.05 0,00 0.01 0.05 179 714 21:17
O_XU030E0417C108.000 04/17 Call 7.25 0,00 7.25 7.25 171 214 21:17
O_XU030E0417C100.000 04/17 Call 15.80 0,00 15.80 15.80 164 189 21:17
O_XU030E0617C100.000 06/17 Call 17.00 0,00 17.00 17.00 164 482 21:17
O_XU030E0417P88.000 04/17 Put 0.01 0,00 0.01 0.01 159 12 21:17
O_HALKBE1217C8.25 12/17 Call 3.53 0,00 3.53 3.53 151 151 21:17
O_AKBNKE0517P7.25 05/17 Put 3.16 0,00 3.16 3.16 151 151 20:39
O_AKBNKE0517P9.50 05/17 Put 3.41 0,00 3.41 3.41 150 150 20:39
O_XU030E0617C90.000 06/17 Call 1.38 0,00 1.38 1.38 150 150 20:39
O_XU030E1217C96.000 12/17 Call 0.07 0,00 0.07 0.07 150 150 20:39
O_TOASOE0417C28.00 04/17 Call 2.24 0,00 2.24 2.24 150 150 20:39
O_HALKBE0517P9.50 05/17 Put 0.49 0,00 0.49 0.49 150 150 20:39
O_PGSUSE0417C17.00 04/17 Call 0.10 0,00 0.10 0.10 150 150 21:17
O_HALKBE1217C8.00 12/17 Call 3.74 0,00 3.74 3.74 150 150 21:17
O_SISEE0417P3.50 04/17 Put 0.81 0,00 0.81 0.81 150 50 20:39
O_SAHOLE0417P9.50 04/17 Put 0.06 0,00 0.06 0.06 150 4,950 21:17
O_USDTRYKE0417P4000 04/17 Put 438.9 0,00 438.9 438.9 150 150 20:39
O_TOASOE0417C25.00 04/17 Call 1.40 0,00 1.40 1.80 146 143 20:39
O_XU030E0617C120.000 06/17 Call 2.86 -3,05 2.02 2.86 145 912 21:17
O_USDTRYKE0417C3650 04/17 Call 1.8 0,00 1.8 1.8 137 7,963 21:17
O_PETKME0417C4.00 04/17 Call 1.50 0,00 1.50 7.00 136 9,679 20:39
O_EKGYOE0417C3.25 04/17 Call 1.93 0,00 1.93 1.93 125 125 20:39
O_USDTRYKE0417C3750 04/17 Call 1.9 0,00 0.1 1.9 121 10,669 21:17
O_GARANE0517P9.25 05/17 Put 0.70 0,00 0.70 0.70 120 120 20:39
O_KCHOLE0417P15.00 04/17 Put 0.22 0,00 0.19 0.22 118 118 21:17
O_THYAOE0517P5.75 05/17 Put 13.60 8,80 13.60 13.70 116 342 20:39
O_USDTRYKE0417C3950 04/17 Call 3.0 0,00 3.0 3.3 115 6,421 21:17
O_HALKBE0517C11.00 05/17 Call 3.00 0,00 3.00 4.80 115 3,792 20:39
O_AKBNKE0517P9.00 05/17 Put 2.41 0,00 2.41 2.41 102 102 20:39
O_HALKBE1217C9.00 12/17 Call 2.93 0,00 2.93 2.93 102 102 21:17
O_AKBNKE0517P10.00 05/17 Put 0.03 0,00 0.02 0.03 101 101 20:39
O_USDTRYKE0417C3900 04/17 Call 0.1 0,00 0.1 1.7 101 6,362 21:17
O_XU030E0417C112.000 04/17 Call 4.00 -2,91 3.77 4.69 101 790 21:17
O_USDTRYKE0417C3700 04/17 Call 1.1 0,00 1.0 1.1 100 12,854 21:17
O_USDTRYKE0417C3300 04/17 Call 259.0 -0,35 259.0 259.0 100 650 21:17
O_USDTRYKE0517P3650 05/17 Put 94.6 6,77 94.6 94.6 100 3,951 21:17
O_USDTRYKE0517C3500 05/17 Call 92.7 0,00 92.7 92.7 100 100 21:17
O_USDTRYKE0417P3650 04/17 Put 101.0 12,22 101.0 101.0 100 8,450 21:17
O_THYAOE0517C5.75 05/17 Call 0.12 0,00 0.12 0.12 100 950 21:17
O_THYAOE0517C5.50 05/17 Call 0.23 0,00 0.23 0.23 100 200 21:17
O_THYAOE0517P5.25 05/17 Put 0.10 0,00 0.10 0.10 100 2,300 21:17
O_TUPRSE0517C87.50 05/17 Call 2.00 0,00 2.00 2.40 100 50 21:17
O_XU030E1217C98.000 12/17 Call 0.27 0,00 0.27 0.27 100 6,100 20:39
O_YKBNKE1217C4.00 12/17 Call 0.08 0,00 0.08 0.08 100 9,100 20:39
O_KRDMDE0417C1.00 04/17 Call 0.07 0,00 0.07 0.07 100 100 20:39
O_ARCLKE0617P21.50 06/17 Put 0.25 0,00 0.25 0.25 100 100 21:17
O_TCELLE0417C10.50 04/17 Call 0.76 0,00 0.76 0.76 100 300 20:39
O_TOASOE0417C21.00 04/17 Call 1.60 0,00 1.60 1.60 100 500 20:39
O_SAHOLE0417P10.50 04/17 Put 0.09 0,00 0.09 0.09 100 11,760 20:39
O_SAHOLE0417C11.50 04/17 Call 0.01 0,00 0.01 0.01 100 100 20:39
O_HALKBE0517P11.50 05/17 Put 0.25 0,00 0.25 0.25 100 100 21:17
O_XU030E0617C102.000 06/17 Call 15.10 0,00 15.10 15.10 84 125 21:17
O_XU030E0617C118.000 06/17 Call 3.60 -6,25 3.00 3.60 83 629 21:17
O_XU030E0417C114.000 04/17 Call 2.52 17,76 1.72 2.52 79 1,855 21:17
O_USDTRYKE0517C3600 05/17 Call 40.3 -26,19 40.3 45.1 75 555 21:17
O_XU030E0617C108.000 06/17 Call 10.20 -2,67 10.20 10.40 72 598 21:17
O_XU030E0417P116.000 04/17 Put 0.45 0,00 0.12 0.45 70 179 21:17
O_XU030E0417C102.000 04/17 Call 14.50 2,69 14.50 14.50 70 333 21:17
O_TOASOE0517C32.00 05/17 Call 0.20 0,00 0.20 0.20 69 1,586 20:39
O_USDTRYKE0517P3575 05/17 Put 47.1 0,43 44.4 50.0 65 7,272 21:17
O_XU030E0617C124.000 06/17 Call 1.20 -27,27 1.06 1.21 62 203 21:17
O_XU030E0417C92.000 04/17 Call 7.85 0,00 7.85 8.22 60 30 21:17
O_XU030E0417P92.000 04/17 Put 0.01 0,00 0.01 0.01 58 14 21:17
O_XU030E0617C104.000 06/17 Call 14.40 3,30 13.70 14.40 58 190 21:17
O_USDTRYKE0417C3250 04/17 Call 428.1 0,00 426.9 433.8 58 58 21:17
O_USDTRYKE0417C3450 04/17 Call 201.3 0,00 201.3 201.3 50 50 21:17
O_YKBNKE0617C4.00 06/17 Call 0.16 0,00 0.16 0.16 50 50 21:17
O_USDTRYKE0517P3525 05/17 Put 20.0 0,00 20.0 20.0 50 2,360 21:17
O_USDTRYKE0517P3475 05/17 Put 11.1 -28,85 11.1 11.1 50 50 21:17
O_VAKBNE0517C4.75 05/17 Call 0.72 0,00 0.72 0.72 50 50 21:17
O_XU030E0417P84.000 04/17 Put 1.09 0,00 1.09 1.09 50 50 21:17
O_VAKBNE0417P5.00 04/17 Put 0.06 0,00 0.06 0.06 50 50 21:17
O_YKBNKE0417C3.75 04/17 Call 0.20 0,00 0.20 0.20 50 50 20:39
O_XU030E0617P100.000 06/17 Put 1.10 0,00 1.10 1.10 50 50 21:17
O_XU030E1217P104.000 12/17 Put 0.10 0,00 0.10 0.10 50 295 20:39
O_AKBNKE0517P7.50 05/17 Put 2.91 0,00 2.91 2.91 50 50 20:39
O_ARCLKE0517C25.00 05/17 Call 2.66 0,00 2.66 2.66 50 50 20:39
O_ARCLKE0417P23.00 04/17 Put 0.20 0,00 0.20 0.20 50 0 20:39
O_ARCLKE0417C27.00 04/17 Call 0.40 0,00 0.40 0.40 50 50 20:39
O_YKBNKE0617C3.75 06/17 Call 0.31 0,00 0.31 0.31 50 50 21:17
O_ARCLKE0417C26.00 04/17 Call 0.53 278,57 0.53 0.53 50 1,850 20:39
O_TTKOME0417C4.50 04/17 Call 0.06 0,00 0.06 0.06 50 5,050 20:39
O_VAKBNE0417C4.75 04/17 Call 0.71 0,00 0.71 0.71 50 50 21:17
O_TOASOE0417C24.50 04/17 Call 0.70 0,00 0.70 0.70 50 50 20:39
O_SAHOLE0417C8.50 04/17 Call 0.01 0,00 0.01 0.01 50 50 20:39
O_XU030E0617C126.000 06/17 Call 0.65 0,00 0.65 0.65 50 50 21:17
O_HALKBE1217C8.50 12/17 Call 3.31 0,00 3.31 3.31 50 50 21:17
O_HALKBE1217C8.75 12/17 Call 3.13 0,00 3.13 3.13 50 50 21:17
O_XU030E0417P110.000 04/17 Put 0.23 0,00 0.22 0.23 48 430 21:17
O_XU030E0617P116.000 06/17 Put 2.49 -18,63 2.15 2.89 43 69 21:17
O_TOASOE0517C24.00 05/17 Call 11.15 0,00 11.15 11.15 40 205 20:39
O_XU030E0417P104.000 04/17 Put 0.05 0,00 0.05 0.05 40 1,109 21:17
O_XU030E0417P118.000 04/17 Put 2.23 0,00 0.93 2.23 39 22 21:17
O_USDTRYKE0417P3900