Vadeli İşlem ve Opsiyon Piyasası-Opsiyon

    Dayanak Varlık :
    Sözleşme Vade Tip Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
    O_TCELLE1218C17.80 12/18 Call 0.00 0,00 0.00 0.00 30,000 30,000 20:04
    O_KRDMDE1018C5.10 10/18 Call 7.70 0,00 6.50 8.40 20,310 28,685 20:31
    O_ISCTRE1118C4.80 11/18 Call 0.07 0,00 0.07 0.08 20,000 20,000 20:45
    O_SISEE1118P5.70 11/18 Put 0.17 0,00 0.17 0.17 12,000 5,000 20:45
    O_GARANE1118C6.00 11/18 Call 0.71 1,43 0.70 0.72 11,000 11,050 20:31
    O_EKGYOE1218C3.40 12/18 Call 0.18 0,00 0.18 0.18 10,000 10,000 19:26
    O_KCHOLE1118P16.60 11/18 Put 0.21 0,00 0.21 0.21 10,000 10,620 20:45
    O_SAHOLE1218C14.00 12/18 Call 0.06 0,00 0.06 0.09 8,000 6,000 20:04
    O_TTKOME1118C3.70 11/18 Call 0.06 0,00 0.05 0.06 7,000 7,000 20:45
    O_YKBNKE1218P1.58 12/18 Put 0.06 0,00 0.04 0.07 6,320 3,160 16:00
    O_TTKOME1118C4.45 11/18 Call 4.39 0,00 4.39 4.39 5,850 7,000 16:00
    O_SISEE1018P4.95 10/18 Put 0.17 0,00 0.17 0.17 5,000 5,000 16:00
    O_SISEE1018P4.55 10/18 Put 0.15 0,00 0.15 0.15 5,000 5,000 16:00
    O_SISEE1018P4.85 10/18 Put 0.14 0,00 0.14 0.14 5,000 5,000 16:00
    O_TTKOME1218C7.10 12/18 Call 0.21 0,00 0.21 0.21 5,000 5,000 20:04
    O_TCELLE1218C19.00 12/18 Call 0.60 0,00 0.60 0.60 5,000 5,000 19:26
    O_TCELLE1218C19.40 12/18 Call 0.24 4,35 0.24 0.24 5,000 5,000 20:04
    O_KRDMDE1218C4.05 12/18 Call 0.20 0,00 0.20 0.20 5,000 5,000 20:04
    O_VAKBNE1018C4.20 10/18 Call 0.19 0,00 0.19 0.19 5,000 8,000 21:12
    O_USDTRYKE1018P6650 10/18 Put 0.2 0,00 0.2 0.2 5,000 5,000 20:23
    O_YKBNKE1018P1.74 10/18 Put 0.03 0,00 0.03 0.03 4,700 4,700 16:00
    O_EREGLE1018C12.00 10/18 Call 407.20 5,55 407.20 407.30 4,300 4,405 16:00
    O_USDTRYKE1118P6050 11/18 Put 245.0 0,00 207.5 258.0 4,300 4,500 16:40
    O_USDTRYKE1118P6025 11/18 Put 229.0 0,00 193.0 241.0 4,200 4,200 16:40
    O_USDTRYKE1118P6075 11/18 Put 262.0 0,00 222.0 275.0 4,000 4,200 16:40
    O_THYAOE1218P16.20 12/18 Put 0.11 0,00 0.10 0.14 4,000 2,000 20:04
    O_ISCTRE1118C4.55 11/18 Call 0.14 0,00 0.12 0.14 4,000 6,000 16:40
    O_SISEE1018P4.60 10/18 Put 0.19 0,00 0.19 0.19 4,000 4,000 16:00
    O_THYAOE1018C19.00 10/18 Call 0.50 0,00 0.50 0.79 4,000 4,175 21:12
    O_PGSUSE1218C37.00 12/18 Call 0.10 0,00 0.10 0.10 4,000 4,000 20:04
    O_USDTRYKE1118C6050 11/18 Call 144.0 0,00 142.0 150.0 4,000 4,000 16:40
    O_EKGYOE1118P1.76 11/18 Put 0.48 0,00 0.48 0.48 4,000 4,000 20:45
    O_SAHOLE1218C13.40 12/18 Call 1.98 21,47 1.98 1.98 4,000 475 19:26
    O_EREGLE1118C12.60 11/18 Call 0.20 0,00 0.20 0.20 4,000 4,000 20:31
    O_YKBNKE1018P1.66 10/18 Put 0.03 0,00 0.03 0.03 3,600 3,600 16:00
    O_YKBNKE1018P1.68 10/18 Put 0.04 0,00 0.03 0.04 3,600 7,600 16:00
    O_XU030E0219P114.000 02/19 Put 0.22 0,00 0.22 0.22 3,000 3,000 16:00
    O_ISCTRE1118P3.60 11/18 Put 0.14 0,00 0.14 0.17 3,000 3,000 19:18
    O_PETKME1018P4.25 10/18 Put 1.03 0,00 1.03 1.03 3,000 1,000 21:12
    O_SAHOLE1018P8.20 10/18 Put 1.27 0,00 1.27 1.27 3,000 8,000 21:12
    O_SISEE1218P4.30 12/18 Put 1.32 0,00 1.32 1.32 3,000 4,000 21:12
    O_THYAOE1018C18.20 10/18 Call 0.22 0,00 0.22 0.22 3,000 3,000 20:45
    O_THYAOE1118P15.80 11/18 Put 0.16 0,00 0.16 0.16 3,000 750 21:12
    O_VAKBNE1018C4.30 10/18 Call 0.28 0,00 0.28 0.28 3,000 3,000 21:12
    O_ISCTRE1018P5.30 10/18 Put 0.77 0,00 0.77 0.77 3,000 3,250 21:12
    O_TOASOE1018P23.80 10/18 Put 0.75 0,00 0.73 0.75 3,000 3,000 21:12
    O_USDTRYKE1018P5950 10/18 Put 185.0 0,00 171.0 189.0 2,800 2,850 16:40
    O_EKGYOE1118C1.90 11/18 Call 0.11 0,00 0.09 0.14 2,700 1,350 20:45
    O_USDTRYKE1018P5975 10/18 Put 204.0 0,00 189.0 209.0 2,600 2,500 16:40
    O_SISEE1118P6.80 11/18 Put 0.60 0,00 0.60 0.60 2,500 2,500 16:00
    O_AKBNKE1118C7.00 11/18 Call 0.28 0,00 0.28 0.28 2,500 2,500 16:00
    O_ISCTRE1018P5.60 10/18 Put 0.60 0,00 0.60 0.60 2,500 2,500 21:12
    O_SAHOLE1018C9.80 10/18 Call 0.72 0,00 0.72 0.72 2,500 2,700 21:12
    O_YKBNKE1118C1.88 11/18 Call 0.17 0,00 0.17 0.17 2,000 2,000 16:00
    O_THYAOE1118C19.60 11/18 Call 0.95 0,00 0.95 1.26 2,000 1,000 16:00
    O_GARANE1018C8.00 10/18 Call 0.24 0,00 0.23 0.24 2,000 4,000 21:12
    O_THYAOE1118P14.60 11/18 Put 0.08 0,00 0.08 0.10 2,000 1,000 16:00
    O_PETKME1018C4.85 10/18 Call 0.59 0,00 0.59 0.59 2,000 8,000 21:12
    O_TCELLE1218C18.20 12/18 Call 0.23 0,00 0.23 0.23 2,000 2,390 20:04
    O_XU030E1218P158.000 12/18 Put 0.20 0,00 0.20 0.20 2,000 6,000 20:04
    O_TOASOE1218P32.50 12/18 Put 0.28 0,00 0.28 0.30 2,000 3,000 20:04
    O_TTKOME1118P3.75 11/18 Put 0.30 0,00 0.30 0.30 2,000 2,000 16:00
    O_EKGYOE1118P1.90 11/18 Put 0.48 0,00 0.48 0.48 2,000 4,000 20:45
    O_EKGYOE1118P1.92 11/18 Put 0.53 0,00 0.53 0.53 2,000 4,000 20:45
    O_PGSUSE1218C40.50 12/18 Call 0.09 0,00 0.09 0.09 2,000 2,000 19:26
    O_EREGLE1118C11.80 11/18 Call 0.50 0,00 0.48 0.50 2,000 16,000 20:45
    O_SAHOLE1218P13.00 12/18 Put 0.23 0,00 0.23 0.23 2,000 2,000 20:04
    O_EREGLE1118C13.60 11/18 Call 0.50 0,00 0.48 0.50 2,000 2,000 20:45
    O_PETKME1118C6.10 11/18 Call 0.43 0,00 0.43 0.43 2,000 15,000 20:45
    O_KRDMDE1118C4.95 11/18 Call 0.18 0,00 0.18 0.18 2,000 3,000 20:31
    O_KRDMDE1118C4.80 11/18 Call 0.11 0,00 0.11 0.14 2,000 1,000 20:31
    O_EKGYOE1018C1.92 10/18 Call 0.11 0,00 0.11 0.11 2,000 500 21:12
    O_TUPRSE1118C116.00 11/18 Call 0.20 0,00 0.17 0.20 2,000 3,000 20:31
    O_EKGYOE1218P2.04 12/18 Put 0.17 0,00 0.17 0.17 2,000 2,000 19:32
    O_TCELLE1018C13.00 10/18 Call 0.15 0,00 0.15 0.15 2,000 2,000 16:00
    O_THYAOE1218C23.60 12/18 Call 0.22 0,00 0.22 0.27 2,000 1,000 20:31
    O_YKBNKE1118P1.54 11/18 Put 0.19 0,00 0.19 0.19 2,000 2,000 16:00
    O_YKBNKE1118P1.62 11/18 Put 0.44 0,00 0.44 0.44 2,000 3,000 20:31
    O_KCHOLE1018C14.80 10/18 Call 1.41 0,00 1.41 1.41 2,000 5,000 21:12
    O_THYAOE1218C17.00 12/18 Call 2.50 0,00 2.50 2.50 2,000 2,000 16:00
    O_EKGYOE1118C1.84 11/18 Call 0.05 0,00 0.04 0.06 2,000 1,000 20:45
    O_SAHOLE1018P8.00 10/18 Put 1.32 0,00 1.32 1.32 2,000 1,000 21:12
    O_EKGYOE1118C2.08 11/18 Call 0.57 0,00 0.57 0.57 2,000 2,750 20:45
    O_TTKOME1018P4.70 10/18 Put 0.23 0,00 0.20 0.23 2,000 5,000 21:12
    O_KRDMDE1118P3.80 11/18 Put 0.44 0,00 0.44 0.44 2,000 2,000 20:45
    O_THYAOE1018P17.20 10/18 Put 0.52 0,00 0.52 0.55 2,000 5,000 20:31
    O_HALKBE1118C7.00 11/18 Call 0.12 0,00 0.12 0.12 2,000 3,000 20:31
    O_SAHOLE1018P8.80 10/18 Put 0.47 0,00 0.47 0.47 2,000 3,000 21:12
    O_HALKBE1218C13.80 12/18 Call 0.52 0,00 0.52 0.53 2,000 11,000 20:04
    O_THYAOE1218P14.00 12/18 Put 0.65 0,00 0.65 0.65 2,000 2,000 16:00
    O_TCELLE1018P10.00 10/18 Put 0.15 0,00 0.15 0.15 2,000 2,000 16:00
    O_PGSUSE1118P24.60 11/18 Put 0.04 0,00 0.04 0.05 1,970 2,970 20:45
    O_PETKME1118P6.00 11/18 Put 1.60 0,00 1.60 1.60 1,950 2,750 20:45
    O_AKBNKE1018P5.50 10/18 Put 0.20 0,00 0.18 0.24 1,820 910 16:00
    O_TOASOE1218P31.00 12/18 Put 0.16 0,00 0.16 0.16 1,800 1,800 20:04
    O_THYAOE1118C18.00 11/18 Call 0.09 0,00 0.09 0.09 1,660 4,660 20:31
    O_GARANE1018P5.60 10/18 Put 0.11 0,00 0.11 0.11 1,650 1,650 16:00
    O_KCHOLE1018P14.60 10/18 Put 0.07 0,00 0.07 0.07 1,562 1,562 21:12
    O_PGSUSE1218P35.00 12/18 Put 3.50 0,00 3.50 3.50 1,540 2,942 16:00
    O_ARCLKE1118C14.00 11/18 Call 330.00 0,00 330.00 390.00 1,530 5,375 20:45
    O_HALKBE1118C7.40 11/18 Call 0.05 66,67 0.05 0.05 1,500 1,500 20:31
    O_EKGYOE1218P2.14 12/18 Put 0.19 0,00 0.19 0.19 1,500 1,500 19:32
    O_TUPRSE1118C130.00 11/18 Call 0.06 0,00 0.05 0.06 1,450 3,950 20:31
    O_HALKBE1018P7.00 10/18 Put 312.60 0,00 309.60 312.60 1,370 3,761 16:00
    O_PETKME1018P4.10 10/18 Put 205.00 0,00 188.20 224.50 1,300 6,360 18:10
    O_ISCTRE1018P4.00 10/18 Put 0.06 0,00 0.06 0.06 1,250 1,250 16:00
    O_EKGYOE1118P1.82 11/18 Put 265.20 0,00 265.20 330.00 1,235 11,733 20:45
    O_GARANE1218C14.00 12/18 Call 2.00 0,00 2.00 2.10 1,210 6,430 20:04
    O_EKGYOE1018C1.98 10/18 Call 0.07 0,00 0.07 0.10 1,200 2,650 21:12
    O_USDTRYKE1118P5850 11/18 Put 257.1 10,63 234.5 257.1 1,200 0 16:37
    O_USDTRYKE1118P5800 11/18 Put 223.0 10,18 202.0 223.0 1,200 2 16:37
    O_USDTRYKE1118P5825 11/18 Put 239.7 10,41 222.2 239.7 1,100 0 16:37
    O_TTKOME1118P4.05 11/18 Put 267.00 0,00 267.00 312.90 1,075 5,490 18:10
    O_XU030E1018C136.000 10/18 Call 2.80 0,00 2.80 2.80 1,000 1,100 16:00
    O_PETKME1018P4.45 10/18 Put 0.15 0,00 0.15 0.15 1,000 2,000 21:12
    O_PETKME1018P4.55 10/18 Put 0.13 0,00 0.13 0.13 1,000 6,190 21:12
    O_TTKOME1118P4.00 11/18 Put 0.16 0,00 0.16 0.16 1,000 3,000 21:12
    O_TTKOME1118P3.40 11/18 Put 0.14 0,00 0.14 0.14 1,000 1,000 16:00
    O_HALKBE1218P6.10 12/18 Put 0.28 0,00 0.28 0.28 1,000 1,000 16:00
    O_ISCTRE1018C5.70 10/18 Call 0.44 0,00 0.44 0.44 1,000 4,000 21:12
    O_TTKOME1118P3.60 11/18 Put 0.17 0,00 0.17 0.17 1,000 1,000 16:00
    O_SAHOLE1218C14.20 12/18 Call 0.24 -14,29 0.24 0.24 1,000 17,050 19:26
    O_YKBNKE1118P1.80 11/18 Put 0.10 0,00 0.10 0.10 1,000 1,000 16:00
    O_EKGYOE1118P1.80 11/18 Put 0.06 0,00 0.06 0.06 1,000 2,000 16:00
    O_EKGYOE1118P1.78 11/18 Put 0.49 0,00 0.49 0.49 1,000 2,000 20:45
    O_VAKBNE1018P3.80 10/18 Put 0.18 0,00 0.18 0.18 1,000 1,000 16:00
    O_PGSUSE1218C40.00 12/18 Call 5.39 0,00 5.39 5.39 1,000 1,950 16:00
    O_SISEE1018P6.70 10/18 Put 0.44 0,00 0.44 0.44 1,000 9,000 20:31
    O_ISCTRE1118P4.20 11/18 Put 0.21 0,00 0.21 0.21 1,000 1,000 16:00
    O_ISCTRE1118P3.90 11/18 Put 0.20 0,00 0.20 0.20 1,000 2,000 16:00
    O_ISCTRE1118P4.00 11/18 Put 0.15 0,00 0.15 0.15 1,000 1,000 16:00
    O_AKBNKE1218C9.00 12/18 Call 0.33 0,00 0.33 0.33 1,000 1,000 21:12
    O_VAKBNE1018P4.00 10/18 Put 0.21 0,00 0.21 0.21 1,000 1,000 16:00
    O_PETKME1018P4.20 10/18 Put 0.14 0,00 0.14 0.14 1,000 1,000 16:00
    O_PETKME1018P4.30 10/18 Put 0.12 0,00 0.12 0.12 1,000 1,000 16:00
    O_VAKBNE1018P4.20 10/18 Put 0.08 0,00 0.08 0.08 1,000 7,000 21:12
    O_PETKME1018P4.35 10/18 Put 0.50 0,00 0.50 0.50 1,000 6,000 21:12
    O_PETKME1018P4.60 10/18 Put 0.14 0,00 0.14 0.14 1,000 1,000 16:00
    O_PETKME1018P4.75 10/18 Put 0.06 0,00 0.06 0.06 1,000 4,000 21:12
    O_TUPRSE1118C132.00 11/18 Call 2.10 0,00 2.10 2.10 1,000 1,140 16:00
    O_THYAOE1118C18.60 11/18 Call 0.24 0,00 0.24 0.24 1,000 1,000 16:00
    O_TOASOE1118P24.80 11/18 Put 0.11 0,00 0.11 0.11 1,000 3,500 20:31
    O_PETKME1118C5.70 11/18 Call 0.51 0,00 0.51 0.51 1,000 1,000 20:45
    O_GARANE1118C5.80 11/18 Call 0.30 0,00 0.30 0.38 1,000 1,100 20:45
    O_VAKBNE1218C8.60 12/18 Call 0.10 0,00 0.10 0.10 1,000 20,000 20:04
    O_GARANE1118C6.10 11/18 Call 0.17 0,00 0.17 0.23 1,000 500 20:31
    O_AKBNKE1018P6.50 10/18 Put 0.24 0,00 0.24 0.24 1,000 1,000 16:00
    O_AKBNKE1018P7.00 10/18 Put 0.34 0,00 0.34 0.34 1,000 1,000 16:00
    O_EREGLE1218P10.40 12/18 Put 0.30 0,00 0.30 0.30 1,000 3,000 16:00
    O_EREGLE1118C13.00 11/18 Call 0.07 0,00 0.07 0.07 1,000 1,000 16:00
    O_THYAOE1118C17.20 11/18 Call 0.18 0,00 0.18 0.18 1,000 7,000 20:45
    O_EREGLE1218P10.60 12/18 Put 0.29 0,00 0.29 0.29 1,000 1,000 16:00
    O_THYAOE1018P15.60 10/18 Put 2.02 0,00 2.02 2.02 1,000 1,000 16:00
    O_XU030E0219P112.000 02/19 Put 0.44 0,00 0.44 0.50 1,000 1,000 20:45
    O_EKGYOE1218C2.28 12/18 Call 0.21 0,00 0.21 0.21 1,000 4,000 20:31
    O_VAKBNE1118C3.60 11/18 Call 0.17 0,00 0.17 0.17 1,000 2,000 16:00
    O_TOASOE1118C24.20 11/18 Call 0.20 0,00 0.20 0.20 1,000 10,000 21:12
    O_KRDMDE1118C4.75 11/18 Call 0.12 0,00 0.12 0.12 1,000 1,000 20:45
    O_TCELLE1118P11.00 11/18 Put 0.36 0,00 0.36 0.36 1,000 4,000 16:00
    O_KCHOLE1118P14.40 11/18 Put 0.04 0,00 0.04 0.04 1,000 1,000 16:00
    O_KCHOLE1018C13.80 10/18 Call 0.42 0,00 0.42 0.42 1,000 6,000 20:31
    O_KCHOLE1118P16.00 11/18 Put 0.09 0,00 0.09 0.09 1,000 1,000 16:00
    O_TCELLE1118P10.20 11/18 Put 0.52 0,00 0.52 0.52 1,000 1,000 16:00
    O_TCELLE1118P10.00 11/18 Put 0.52 0,00 0.52 0.52 1,000 1,000 16:00
    O_TCELLE1118P10.60 11/18 Put 0.50 0,00 0.50 0.50 1,000 2,000 16:00
    O_KRDMDE1218C3.70 12/18 Call 0.25 0,00 0.25 0.25 1,000 8,200 20:04
    O_TCELLE1118P10.40 11/18 Put 0.57 0,00 0.57 0.57 1,000 1,000 16:00
    O_TUPRSE1118P104.00 11/18 Put 3.00 0,00 2.90 3.00 1,000 100 20:01
    O_THYAOE1018P18.00 10/18 Put 0.42 0,00 0.42 0.42 1,000 2,000 21:12
    O_HALKBE1018P6.40 10/18 Put 0.38 0,00 0.38 0.38 1,000 1,000 16:00
    O_YKBNKE1118P1.52 11/18 Put 0.28 0,00 0.28 0.28 1,000 6,000 20:31
    O_HALKBE1118C6.40 11/18 Call 0.32 0,00 0.31 0.32 1,000 1,000 20:31
    O_HALKBE1018P6.80 10/18 Put 0.38 0,00 0.38 0.38 1,000 2,000 16:00
    O_YKBNKE1118P1.70 11/18 Put 0.07 0,00 0.07 0.07 1,000 1,000 16:00
    O_THYAOE1018P16.00 10/18 Put 2.22 0,00 2.22 2.22 1,000 1,000 16:00
    O_SAHOLE1018P7.80 10/18 Put 0.25 0,00 0.25 0.25 1,000 1,000 16:00
    O_SAHOLE1018P7.90 10/18 Put 0.26 0,00 0.26 0.26 1,000 1,000 16:00
    O_EREGLE1118P10.40 11/18 Put 0.25 0,00 0.25 0.25 1,000 5,000 16:40
    O_SAHOLE1118P7.00 11/18 Put 0.17 0,00 0.17 0.17 1,000 2,000 16:00
    O_EREGLE1118P10.60 11/18 Put 0.10 0,00 0.10 0.10 1,000 10,000 20:31
    O_TCELLE1218P11.00 12/18 Put 0.38 0,00 0.38 0.38 1,000 2,000 16:00
    O_YKBNKE1118P1.60 11/18 Put 0.22 0,00 0.22 0.22 1,000 3,000 20:31
    O_AKBNKE1118P6.20 11/18 Put 0.24 0,00 0.24 0.24 1,000 2,000 16:00
    O_KRDMDE1118P3.90 11/18 Put 0.41 0,00 0.41 0.41 1,000 8,000 20:45
    O_TCELLE1018C15.80 10/18 Call 0.11 0,00 0.10 0.11 1,000 1,000 21:12
    O_THYAOE1018P15.80 10/18 Put 2.11 0,00 2.11 2.11 1,000 1,000 16:00
    O_AKBNKE1118P6.00 11/18 Put 0.23 0,00 0.23 0.23 1,000 1,000 16:00
    O_HALKBE1218C13.60 12/18 Call 0.24 0,00 0.24 0.24 1,000 5,000 20:04
    O_SAHOLE1018P8.30 10/18 Put 0.28 0,00 0.28 0.28 1,000 1,000 16:00
    O_TCELLE1218P10.80 12/18 Put 0.48 45,45 0.48 0.48 1,000 1,000 16:00
    O_SAHOLE1018P8.60 10/18 Put 0.36 0,00 0.36 0.36 1,000 1,000 21:12
    O_SISEE1218P4.95 12/18 Put 0.13 0,00 0.13 0.13 1,000 1,000 20:04
    O_TTKOME1018P4.60 10/18 Put 0.24 0,00 0.24 0.24 1,000 1,000 16:00
    O_TTKOME1018P4.50 10/18 Put 0.23 0,00 0.23 0.23 1,000 1,000 16:00
    O_ARCLKE1118P11.80 11/18 Put 0.07 0,00 0.07 0.07 1,000 2,000 20:31
    O_TTKOME1018P4.80