Vadeli İşlem ve Opsiyon Piyasası-Opsiyon

    Dayanak Varlık :
    Sözleşme Vade Tip Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
    O_YKBNKE1219C2.44 12/19 Call 0.11 0,00 0.11 0.12 30,000 30,000 05:00
    O_EKGYOE1219C1.26 12/19 Call 0.20 0,00 0.20 0.20 30,000 30,000 05:00
    O_YKBNKE0120P2.65 01/20 Put 0.14 0,00 0.14 0.15 25,500 55,000 07:30
    O_YKBNKE1219P2.10 12/19 Put 0.14 0,00 0.14 0.14 22,500 22,500 05:00
    O_YKBNKE1219C2.24 12/19 Call 0.39 0,00 0.39 0.39 20,000 20,000 07:30
    O_AKBNKE1219P6.20 12/19 Put 0.10 0,00 0.10 0.13 20,000 14,000 08:00
    O_PETKME1219P3.75 12/19 Put 0.12 0,00 0.11 0.12 20,000 20,000 05:00
    O_PETKME1219P3.40 12/19 Put 0.04 0,00 0.04 0.05 18,000 2,500 08:00
    O_YKBNKE1219C3.25 12/19 Call 0.12 0,00 0.12 0.12 15,000 15,000 08:00
    O_VAKBNE0120P5.10 01/20 Put 0.30 0,00 0.29 0.30 15,000 15,000 08:00
    O_YKBNKE1219P2.55 12/19 Put 0.18 0,00 0.18 0.18 15,000 15,000 08:00
    O_YKBNKE1219C2.20 12/19 Call 0.35 0,00 0.35 0.35 15,000 15,000 07:30
    O_ISCTRE1219C6.30 12/19 Call 0.06 0,00 0.04 0.08 13,000 7,501 07:30
    O_PETKME1219C3.80 12/19 Call 0.18 0,00 0.16 0.18 12,500 12,800 07:30
    O_AKBNKE0220C8.80 02/20 Call 0.14 0,00 0.14 0.14 10,000 1,100 07:30
    O_ISCTRE1219P5.90 12/19 Put 0.04 0,00 0.04 0.05 10,000 6,000 08:00
    O_SISEE1219C5.00 12/19 Call 0.19 0,00 0.19 0.20 10,000 10,000 05:00
    O_AKBNKE1219P6.30 12/19 Put 0.12 0,00 0.12 0.15 8,000 4,000 07:30
    O_AKBNKE1219P7.00 12/19 Put 0.12 0,00 0.12 0.16 7,140 3,570 07:30
    O_EKGYOE1219C1.30 12/19 Call 0.10 0,00 0.10 0.10 6,500 6,501 05:00
    O_EKGYOE1219P1.20 12/19 Put 0.07 0,00 0.06 0.08 6,500 6,500 05:00
    O_YKBNKE1219P2.40 12/19 Put 0.12 0,00 0.12 0.12 6,200 7,250 05:00
    O_YKBNKE1219C2.60 12/19 Call 0.12 0,00 0.12 0.12 6,200 6,250 05:00
    O_GARANE1219P9.20 12/19 Put 0.11 0,00 0.10 0.12 6,000 2,000 07:30
    O_VAKBNE0120P5.00 01/20 Put 0.09 0,00 0.07 0.09 5,900 3,500 08:00
    O_EKGYOE1219P1.26 12/19 Put 0.01 0,00 0.01 0.01 5,000 5,000 05:00
    O_VAKBNE1219P5.00 12/19 Put 0.04 0,00 0.04 0.04 5,000 5,000 07:30
    O_YKBNKE1219C2.55 12/19 Call 0.14 0,00 0.13 0.14 5,000 5,000 05:00
    O_YKBNKE1219P2.30 12/19 Put 0.05 0,00 0.05 0.05 4,000 24,000 05:00
    O_THYAOE1219P12.80 12/19 Put 0.13 0,00 0.13 0.15 4,000 3,150 08:00
    O_PETKME1219P3.50 12/19 Put 0.04 0,00 0.04 0.06 4,000 6,150 08:00
    O_PETKME1219C3.70 12/19 Call 0.04 0,00 0.04 0.06 4,000 2,000 07:30
    O_YKBNKE0120P2.50 01/20 Put 0.08 0,00 0.08 0.08 4,000 4,000 07:30
    O_VAKBNE1219P5.10 12/19 Put 0.07 0,00 0.07 0.08 4,000 6,000 07:30
    O_GARANE1219P9.00 12/19 Put 0.11 0,00 0.11 0.13 4,000 2,000 07:30
    O_THYAOE1219P12.20 12/19 Put 0.15 0,00 0.15 0.19 4,000 3,000 07:30
    O_GARANE1219P8.50 12/19 Put 0.09 0,00 0.09 0.13 3,200 6,600 07:30
    O_TTKOME0120P6.60 01/20 Put 0.07 0,00 0.07 0.11 3,000 1,500 07:30
    O_VAKBNE0220P5.00 02/20 Put 0.12 0,00 0.12 0.13 3,000 4,000 07:30
    O_EKGYOE1219C1.32 12/19 Call 0.08 0,00 0.07 0.08 3,000 3,000 05:00
    O_USDTRYKE1219P5800 12/19 Put 35.2 0,00 32.7 37.0 2,893 3,486 07:30
    O_THYAOE0120C14.00 01/20 Call 0.38 0,00 0.38 0.45 2,515 2,500 07:30
    O_THYAOE1219C14.80 12/19 Call 0.13 0,00 0.12 0.13 2,500 100 08:00
    O_VAKBNE1219P4.35 12/19 Put 0.02 0,00 0.02 0.02 2,500 2,500 08:00
    O_VAKBNE1219P5.20 12/19 Put 0.37 0,00 0.37 0.37 2,500 2,500 07:30
    O_VAKBNE1219C5.50 12/19 Call 0.03 0,00 0.03 0.04 2,500 2,500 07:30
    O_THYAOE0120P13.40 01/20 Put 0.30 0,00 0.30 0.30 2,500 3,500 07:30
    O_THYAOE1219P14.00 12/19 Put 0.21 0,00 0.21 0.21 2,500 2,500 08:00
    O_SISEE0120C5.00 01/20 Call 0.20 0,00 0.20 0.20 2,345 2,345 07:30
    O_SISEE0120P4.70 01/20 Put 0.20 0,00 0.20 0.20 2,345 2,345 07:30
    O_GARANE1219P10.00 12/19 Put 0.13 0,00 0.13 0.20 2,300 1,150 08:00
    O_THYAOE1219P10.20 12/19 Put 0.26 0,00 0.25 0.26 2,010 5,010 05:00
    O_HALKBE1219C6.00 12/19 Call 0.10 0,00 0.10 0.14 2,000 3,200 05:00
    O_GARANE1219P8.70 12/19 Put 0.14 0,00 0.14 0.18 2,000 1,000 07:30
    O_VAKBNE1219C5.30 12/19 Call 0.05 0,00 0.05 0.06 2,000 2,170 07:30
    O_TCELLE0220C15.00 02/20 Call 0.23 0,00 0.23 0.23 2,000 2,000 07:30
    O_THYAOE1219P11.40 12/19 Put 0.21 0,00 0.21 0.27 2,000 3,000 05:00
    O_ISCTRE1219C7.00 12/19 Call 0.10 0,00 0.10 0.10 2,000 4,000 07:30
    O_ISCTRE1219P5.60 12/19 Put 0.07 0,00 0.07 0.08 2,000 2,000 08:00
    O_THYAOE1219P13.20 12/19 Put 0.13 0,00 0.13 0.13 2,000 3,870 08:00
    O_VAKBNE0220C5.40 02/20 Call 0.30 0,00 0.30 0.30 2,000 4,900 07:30
    O_USDTRYKE0120C6050 01/20 Call 36.4 0,00 32.4 36.8 2,000 2,000 07:30
    O_VAKBNE0220P5.20 02/20 Put 0.30 0,00 0.30 0.30 2,000 4,900 07:30
    O_THYAOE1219P12.60 12/19 Put 0.09 0,00 0.09 0.13 2,000 2,000 05:00
    O_AKBNKE0120C8.40 01/20 Call 0.12 0,00 0.12 0.13 2,000 2,000 07:30
    O_THYAOE0120P13.00 01/20 Put 0.35 0,00 0.35 0.45 2,000 2,700 07:30
    O_AKBNKE0120P7.50 01/20 Put 0.10 0,00 0.10 0.11 2,000 7,500 07:30
    O_AKBNKE0120P7.30 01/20 Put 0.12 0,00 0.12 0.13 2,000 2,000 07:30
    O_GARANE1219C10.40 12/19 Call 0.18 0,00 0.18 0.29 1,570 785 07:30
    O_THYAOE0120P13.60 01/20 Put 0.22 0,00 0.22 0.23 1,500 2,350 08:00
    O_HALKBE1219P6.60 12/19 Put 1.08 0,00 1.08 1.08 1,500 2,500 05:00
    O_EKGYOE1219C1.50 12/19 Call 0.08 0,00 0.08 0.08 1,500 16,500 07:30
    O_THYAOE0220C14.40 02/20 Call 0.32 0,00 0.32 0.32 1,500 1,500 07:30
    O_AKBNKE0120C8.50 01/20 Call 0.23 0,00 0.23 0.23 1,500 1,500 07:30
    O_HALKBE1219P5.80 12/19 Put 0.16 0,00 0.16 0.16 1,500 1,500 08:00
    O_AKBNKE0220P7.40 02/20 Put 0.07 0,00 0.07 0.08 1,500 15,500 07:30
    O_AKBNKE1219P7.20 12/19 Put 0.06 0,00 0.06 0.06 1,500 1,500 07:30
    O_THYAOE1219C12.60 12/19 Call 1.30 0,00 1.30 1.30 1,455 3,235 05:00
    O_THYAOE1219P11.60 12/19 Put 0.06 0,00 0.06 0.06 1,420 2,010 05:00
    O_THYAOE0120C14.60 01/20 Call 0.15 0,00 0.15 0.25 1,315 1,650 07:30
    O_YKBNKE0120C2.60 01/20 Call 0.10 0,00 0.10 0.10 1,250 16,250 07:30
    O_VAKBNE1219P4.30 12/19 Put 0.04 0,00 0.04 0.04 1,250 1,250 08:00
    O_VAKBNE1219P4.40 12/19 Put 0.05 0,00 0.05 0.05 1,250 1,300 08:00
    O_ARCLKE1219P19.40 12/19 Put 0.20 0,00 0.20 0.20 1,200 1,200 07:30
    O_VAKBNE1219P4.80 12/19 Put 0.07 0,00 0.07 0.07 1,170 2,170 08:00
    O_USDTRYKE1219C5800 12/19 Call 45.9 0,00 45.9 53.1 1,101 5,663 07:30
    O_TCELLE1219C14.00 12/19 Call 0.34 0,00 0.34 0.34 1,100 7,100 07:30
    O_THYAOE0120P13.20 01/20 Put 0.16 0,00 0.12 0.16 1,100 1,200 07:30
    O_PETKME1219P3.30 12/19 Put 0.10 0,00 0.10 0.10 1,000 1,000 07:30
    O_TTKOME1219P5.80 12/19 Put 0.19 0,00 0.19 0.20 1,000 500 05:00
    O_EREGLE1219P6.50 12/19 Put 0.23 0,00 0.23 0.23 1,000 1,000 07:30
    O_SISEE1219C4.75 12/19 Call 0.26 0,00 0.26 0.26 1,000 1,000 07:30
    O_SISEE1219C4.85 12/19 Call 0.06 0,00 0.06 0.10 1,000 500 08:00
    O_VAKBNE0120P4.20 01/20 Put 0.20 0,00 0.20 0.20 1,000 1,000 07:30
    O_VAKBNE0120P4.30 01/20 Put 0.23 0,00 0.23 0.23 1,000 1,000 07:30
    O_SISEE1219P4.15 12/19 Put 0.14 0,00 0.14 0.14 1,000 1,000 08:00
    O_KRDMDE1219P2.04 12/19 Put 0.14 0,00 0.14 0.14 1,000 1,000 08:00
    O_PETKME0120P3.40 01/20 Put 0.11 0,00 0.11 0.11 1,000 1,000 07:30
    O_PETKME0120P3.50 01/20 Put 0.26 0,00 0.26 0.26 1,000 1,000 07:30
    O_AKBNKE0120P7.10 01/20 Put 0.37 0,00 0.37 0.37 1,000 1,000 07:30
    O_EKGYOE0120P1.20 01/20 Put 0.05 0,00 0.05 0.05 1,000 1,000 07:30
    O_EKGYOE0120C1.50 01/20 Call 0.11 0,00 0.11 0.12 1,000 1,000 07:30
    O_AKBNKE0120P7.40 01/20 Put 0.12 0,00 0.12 0.13 1,000 1,000 07:30
    O_AKBNKE0120P7.60 01/20 Put 0.20 0,00 0.20 0.20 1,000 1,000 07:30
    O_AKBNKE0120P6.90 01/20 Put 0.36 0,00 0.36 0.36 1,000 2,000 07:30
    O_AKBNKE0120P6.80 01/20 Put 0.39 0,00 0.39 0.39 1,000 1,000 07:30
    O_TTKOME1219C7.20 12/19 Call 0.15 0,00 0.15 0.16 1,000 500 05:00
    O_EREGLE1219P6.90 12/19 Put 0.34 0,00 0.34 0.34 1,000 1,000 07:30
    O_THYAOE0120P12.80 01/20 Put 0.18 0,00 0.17 0.18 1,000 400 07:30
    O_THYAOE0120P11.60 01/20 Put 0.68 0,00 0.68 0.68 1,000 1,000 07:30
    O_THYAOE0120P11.80 01/20 Put 0.64 0,00 0.64 0.64 1,000 1,000 07:30
    O_GARANE0120P9.10 01/20 Put 0.46 0,00 0.46 0.46 1,000 2,000 07:30
    O_EREGLE0120P6.50 01/20 Put 0.28 0,00 0.28 0.28 1,000 1,000 07:30
    O_TTKOME0120P5.60 01/20 Put 0.26 0,00 0.26 0.26 1,000 1,000 07:30
    O_SISEE0120P4.40 01/20 Put 0.16 0,00 0.16 0.16 1,000 1,000 07:30
    O_AKBNKE1219P7.30 12/19 Put 0.10 0,00 0.10 0.10 1,000 1,000 07:30
    O_TCELLE0120P12.20 01/20 Put 0.42 0,00 0.42 0.42 1,000 1,000 07:30
    O_TCELLE0120P12.00 01/20 Put 0.45 0,00 0.45 0.45 1,000 1,000 07:30
    O_ISCTRE0120P5.70 01/20 Put 0.25 0,00 0.25 0.25 1,000 1,000 07:30
    O_ISCTRE0120P5.80 01/20 Put 0.24 0,00 0.24 0.24 1,000 2,000 07:30
    O_USDTRYKE1219P5900 12/19 Put 107.8 0,00 107.8 107.8 1,000 1,850 07:30
    O_YKBNKE0120P2.26 01/20 Put 0.09 0,00 0.09 0.09 1,000 1,000 07:30
    O_KRDMDE0120P2.14 01/20 Put 0.13 0,00 0.13 0.13 1,000 1,000 07:30
    O_VAKBNE1219P4.55 12/19 Put 0.07 0,00 0.07 0.07 1,000 1,000 08:00
    O_VAKBNE1219P4.70 12/19 Put 0.06 0,00 0.06 0.07 1,000 2,000 08:00
    O_EREGLE0220P7.60 02/20 Put 0.14 0,00 0.14 0.14 1,000 1,000 07:30
    O_TCELLE0220P12.80 02/20 Put 0.42 0,00 0.42 0.42 1,000 1,000 07:30
    O_ISCTRE1219P5.50 12/19 Put 0.10 0,00 0.10 0.10 1,000 1,000 08:00
    O_ISCTRE1219P5.80 12/19 Put 0.18 0,00 0.18 0.18 1,000 3,000 08:00
    O_TCELLE0220P13.00 02/20 Put 0.24 0,00 0.24 0.25 1,000 2,000 07:30
    O_THYAOE1219P11.00 12/19 Put 0.08 0,00 0.07 0.08 1,000 1,730 05:00
    O_THYAOE1219C15.00 12/19 Call 0.25 0,00 0.25 0.30 1,000 500 08:00
    O_VAKBNE0220C5.50 02/20 Call 0.32 0,00 0.32 0.32 1,000 1,000 07:30
    O_THYAOE1219P13.60 12/19 Put 0.16 0,00 0.16 0.16 1,000 2,500 08:00
    O_VAKBNE0220C6.20 02/20 Call 0.10 0,00 0.10 0.10 1,000 3,900 07:30
    O_GARANE0220P9.60 02/20 Put 0.28 0,00 0.28 0.28 1,000 4,000 07:30
    O_AKBNKE1219P6.70 12/19 Put 0.11 0,00 0.11 0.12 1,000 2,000 07:30
    O_AKBNKE1219P6.60 12/19 Put 0.21 0,00 0.21 0.23 1,000 500 07:30
    O_PETKME1219P3.55 12/19 Put 0.03 0,00 0.03 0.03 1,000 1,000 08:00
    O_HALKBE0120P5.30 01/20 Put 0.34 0,00 0.34 0.34 1,000 1,000 07:30
    O_HALKBE0120P5.20 01/20 Put 0.34 0,00 0.34 0.34 1,000 1,000 07:30
    O_EREGLE1219P7.10 12/19 Put 0.06 0,00 0.06 0.06 1,000 1,000 05:00
    O_YKBNKE1219P2.36 12/19 Put 0.10 0,00 0.10 0.10 1,000 1,000 05:00
    O_PETKME0220P3.60 02/20 Put 0.10 0,00 0.10 0.10 1,000 1,000 07:30
    O_THYAOE1219C13.20 12/19 Call 0.80 0,00 0.80 0.85 1,000 600 05:00
    O_THYAOE1219C11.80 12/19 Call 0.83 0,00 0.83 0.83 1,000 4,000 05:00
    O_HALKBE1219P6.10 12/19 Put 0.22 0,00 0.22 0.22 1,000 1,000 05:00
    O_HALKBE1219P6.30 12/19 Put 0.25 0,00 0.25 0.25 1,000 1,000 05:00
    O_USDTRYKE0120P5900 01/20 Put 107.8 0,00 107.8 107.8 1,000 1,001 07:30
    O_GARANE1219P8.90 12/19 Put 0.15 0,00 0.15 0.15 1,000 1,000 07:30
    O_GARANE1219P9.60 12/19 Put 0.35 0,00 0.35 0.35 1,000 1,000 07:30
    O_GARANE1219P9.10 12/19 Put 0.10 0,00 0.10 0.10 1,000 1,000 07:30
    O_SAHOLE1219P9.00 12/19 Put 0.38 0,00 0.38 0.38 1,000 500 07:30
    O_GARANE1219P9.70 12/19 Put 0.19 0,00 0.19 0.20 1,000 500 07:30
    O_GARANE1219P9.40 12/19 Put 0.32 0,00 0.32 0.32 1,000 1,000 07:30
    O_EKGYOE1219C1.42 12/19 Call 0.10 0,00 0.10 0.10 1,000 1,000 05:00
    O_EKGYOE1219P1.28 12/19 Put 0.06 0,00 0.06 0.06 1,000 1,000 05:00
    O_HALKBE1219C5.70 12/19 Call 0.35 0,00 0.35 0.35 1,000 1,000 05:00
    O_VAKBNE1219C4.95 12/19 Call 0.11 0,00 0.11 0.11 1,000 1,000 07:30
    O_THYAOE1219P12.00 12/19 Put 0.14 0,00 0.14 0.14 1,000 1,750 07:30
    O_AKBNKE1219P7.50 12/19 Put 0.48 0,00 0.48 0.48 1,000 1,000 07:30
    O_AKBNKE1219P7.60 12/19 Put 0.24 0,00 0.24 0.24 1,000 1,000 07:30
    O_TTKOME0120C8.50 01/20 Call 0.12 0,00 0.12 0.12 1,000 1,000 08:00
    O_AKBNKE1219C7.30 12/19 Call 0.50 0,00 0.50 0.50 1,000 1,000 07:30
    O_TTKOME0120C7.50 01/20 Call 0.42 0,00 0.42 0.42 1,000 1,000 07:30
    O_SISEE0120P4.30 01/20 Put 0.17 0,00 0.17 0.17 1,000 1,000 07:30
    O_GARANE0120P9.00 01/20 Put 0.45 0,00 0.45 0.45 1,000 1,000 07:30
    O_TTKOME0120P7.00 01/20 Put 0.30 0,00 0.30 0.30 1,000 1,000 08:00
    O_KRDMDE1219P2.22 12/19 Put 0.12 0,00 0.12 0.12 1,000 3,000 07:30
    O_EKGYOE1219P1.38 12/19 Put 0.06 0,00 0.06 0.06 1,000 1,000 05:00
    O_ISCTRE1219P6.00 12/19 Put 0.19 0,00 0.19 0.19 1,000 1,000 08:00
    O_YKBNKE0220P2.36 02/20 Put 0.08 0,00 0.08 0.08 1,000 1,000 07:30
    O_EREGLE1219P6.80 12/19 Put 0.30 0,00 0.30 0.30 1,000 2,000 05:00
    O_VAKBNE1219C5.20 12/19 Call 0.08 0,00 0.08 0.08 1,000 1,050 07:30
    O_PETKME1219P3.60 12/19 Put 0.13 0,00 0.13 0.13 1,000 1,000 05:00
    O_KRDMDE1219P2.34 12/19 Put 0.08 0,00 0.08 0.10 850 2,980 07:30
    O_THYAOE1219C13.80 12/19 Call 0.68 0,00 0.40 0.68 800 550 08:00
    O_AKBNKE0120P7.20 01/20 Put 0.10 0,00 0.10 0.11 800 800 07:30
    O_AKBNKE0120C8.30 01/20 Call 0.14 0,00 0.14 0.15 800 800 07:30
    O_THYAOE1219C11.60 12/19 Call 1.41 0,00 1.41 1.41 780 780 05:00
    O_HALKBE1219C5.80 12/19 Call 0.42 0,00 0.42 0.42 750 2,750 08:00
    O_HALKBE1219C5.90 12/19 Call 0.38 0,00 0.38 0.38 750 750 08:00
    O_THYAOE0120P12.40 01/20 Put 0.12 0,00 0.12 0.14 720 360 07:30
    O_THYAOE1219C12.80 12/19 Call 0.27 0,00 0.27 0.38 700 5,350 05:00
    O_TCELLE1219C14.60 12/19 Call 0.09 0,00 0.09 0.12 700 350 08:00
    O_VAKBNE0120P4.95 01/20 Put 0.07 0,00 0.07 0.08 700 700 08:00
    O_THYAOE1219P11.20 12/19 Put 0.12 0,00 0.11 0.12 650 650 05:00
    O_VAKBNE1219P4.60 12/19 Put 0.07 0,00 0.07 0.07 600 600 08:00
    O_VAKBNE0120C5.40 01/20 Call 0.30 0,00 0.30 0.30 600 600 07:30
    O_THYAOE1219C14.60 12/19 Call 0.20 0,00 0.20 0.22 600 900 08:00
    O_THYAOE1219P13.00 12/19 Put 0.32 0,00 0.32 0.34 600 800 08:00
    O_SISEE1219P4.40 12/19 Put 0.10 0,00 0.10 0.10 600 600 08:00
    O_SISEE1219P4.60 12/19 Put 0.40 0,00 0.40 0.40 600 1,800 07:30
    O_THYAOE1219C14.00 12/19 Call 0.49 0,00 0.49 0.49 540 540 08:00
    O_THYAOE1219P13.40 12/19 Put 0.38 0,00 0.38 0.38 540 540 08:00
    O_USDTRYKE1219C5750 12/19 Call 65.0 0,00 65.0 85.0 508 1,837 07:30
    O_THYAOE1219C14.20 12/19 Call 0.08 0,00 0.08 0.08 500 1,700 05:00
    O_SAHOLE0220P8.80 02/20 Put 0.21 0,00 0.21 0.22 500 500 07:30
    O_SAHOLE1219P9.20 12/19 Put 0.36 0,00 0.36 0.36 500 500 07:30
    O_ISCTRE0220P6.00 02/20 Put 0.16 0,00 0.16 0.16 500 500 07:30
    O_USDTRYKE0120P5950 01/20 Put 133.2 0,00 133.2 133.2 500 500 07:30
    O_THYAOE0220P13.20 02/20 Put 0.46 0,00 0.46 0.46 500 5,500 07:30
    O_TCELLE1219P12.60 12/19 Put 0.56 0,00 0.56 0.56 500 500 07:30
    O_KCHOLE1219P16.80 12/19 Put 0.20 0,00 0.20 0.20 500 500 08:00
    O_KCHOLE1219P18.20 12/19 Put 0.42 0,00 0.42 0.42 500 500 08:00
    O_ARCLKE1219C19.00 12/19 Call 1.82 0,00 1.82 1.82 500 500 08:00
    O_THYAOE1219C13.00 12/19 Call 0.59 0,00 0.59 0.59 500 1,800 05:00
    O_HALKBE0220P5.70 02/20 Put 0.24 0,00 0.24 0.24 500 2,500 07:30
    O_TTKOME1219P5.50 12/19 Put 0.26 0,00 0.26 0.26 500 500 05:00
    O_USDTRYKE0120C6000 01/20 Call 36.5 0,00 36.0 36.5 500 4,610 07:30
    O_USDTRYKE0120P6050 01/20 Put 238.7 0,00 238.7 238.7 500 500 07:30
    O_YKBNKE0220C2.50 02/20 Call 0.16 0,00 0.16 0.16 500 500 07:30
    O_XU030E1219C164.000 12/19 Call 0.40 0,00 0.40 0.40 500 500 05:00
    O_KCHOLE0120P18.40 01/20 Put 0.50 0,00 0.50 0.50 500 500 07:30
    O_TCELLE1219P12.40 12/19 Put 0.57 0,00 0.57 0.57 500 500 07:30
    O_SAHOLE0120P8.20 01/20 Put 0.38 0,00 0.38 0.38 500 700 07:30
    O_SAHOLE1219P8.10 12/19 Put 0.17 0,00 0.17 0.17 500 500 07:30
    O_THYAOE1219P11.80 12/19 Put 0.09 0,00 0.09 0.09 480 4,367 05:00
    O_HALKBE0120C5.20 01/20 Call 0.70 0,00 0.06 2.03 449 0 07:30
    O_XU030E1219P130.000 12/19 Put 0.55 0,00 0.55 1.25 423 537 08:00
    O_SISEE1219C4.05 12/19 Call 1.11 0,00 0.09 2.01 411 0 07:30
    O_ARCLKE1219C19.20 12/19 Call 1.25 0,00 1.25 1.32 400 200 08:00
    O_TUPRSE1219C142.00 12/19 Call 1.68 0,00 1.68 2.25 400 200 07:30
    O_USDTRYKE0120P5650 01/20 Put 9.8 0,00 9.8 10.0 400 1,410 07:30
    O_AKBNKE1219C7.90 12/19 Call 0.10 0,00 0.10 0.15 400 200 07:30
    O_XU030E1219C116.000 12/19 Call 9.09 0,00 9.09 9.09 400 400 05:00
    O_HALKBE0120C5.90 01/20 Call 0.49 0,00 0.49 0.49 400 400 07:30
    O_SISEE1219C4.90 12/19 Call 0.27 0,00 0.27 0.27 400 1,925 08:00
    O_HALKBE1219C5.10 12/19 Call 0.82 0,00 0.03 2.01 357 0 08:00
    O_XU030E1219C138.000 12/19 Call 0.54 0,00 0.28 0.64 352 1,370 08:00
    O_SAHOLE1219C7.70 12/19 Call 1.51 0,00 0.10 2.72 341 0 05:00
    O_AKBNKE1219C6.10 12/19 Call 1.62 0,00 0.09 2.77 331 0 05:00
    O_XU030E1219C146.000 12/19 Call 0.99 0,00 0.99 1.28 330 480 08:00
    O_SAHOLE1219C7.80 12/19 Call 1.56 0,00 0.10 2.93 325 0 07:30
    O_PGSUSE1219P65.00 12/19 Put 5.40 0,00 5.40 5.40 324 324 05:00
    O_EREGLE1219C6.30 12/19 Call 1.85 0,00 0.12 2.98 309 0 05:00
    O_TUPRSE1219P126.00 12/19 Put 2.06 0,00 2.06 2.06 300 300 07:30
    O_USDTRYKE1219P5850 12/19 Put 115.8 0,00 115.8 116.2 300 300 07:30
    O_SAHOLE1219P8.60 12/19 Put 0.18 0,00 0.18 0.19 300 300 07:30
    O_THYAOE1219P10.60 12/19 Put 0.20 0,00 0.20 0.20 300 300 05:00
    O_XU030E0420P128.000 04/20 Put 2.79 0,00 2.79 2.79 300 300 07:30
    O_XU030E0420C140.000 04/20 Call 2.80 0,00 2.80 2.80 300 600 07:30
    O_TUPRSE1219C150.00 12/19 Call 2.30 0,00 2.30 2.30 300 300 08:00
    O_KCHOLE1219P20.40 12/19 Put 0.60 0,00 0.60 0.60 300 300 05:00
    O_XU030E1219C124.000 12/19 Call 8.47 0,00 7.67 8.47 271 266 05:00
    O_PGSUSE1219C68.00 12/19 Call 6.48 0,00 6.48 6.48 270 270 05:00
    O_USDTRYKE1219P5600 12/19 Put 2.0 0,00 2.0 2.0 270 70 07:30
    O_TCELLE1219C11.80 12/19 Call 1.18 0,00 0.12 3.79 251 0 08:00
    O_XU030E1219C168.000 12/19 Call 1.90 0,00 1.90 1.90 250 185 05:00
    O_GARANE0120P9.60 01/20 Put 0.17 0,00 0.17 0.17 250 250 07:30
    O_ISCTRE1219C6.40 12/19 Call 0.39 0,00 0.39 0.39 250 250 07:30
    O_USDTRYKE0120P5800 01/20 Put 50.8 0,00 50.8 50.8 250 350 07:30
    O_USDTRYKE0120P5700 01/20 Put 21.6 0,00 20.2 21.6 250 2,051 07:30
    O_THYAOE1219C10.60 12/19 Call 2.64 0,00 0.06 3.87 239 0 08:00
    O_GARANE1219C7.80 12/19 Call 2.63 0,00 0.08 3.74 237 0 07:30
    O_XU030E0220P118.000 02/20 Put 2.57 0,00 2.57 3.16 231 225 07:30
    O_XU030E1219P128.000 12/19 Put 0.44 0,00 0.40 0.60 218 612 07:30
    O_THYAOE0120P13.80 01/20 Put 0.70 0,00 0.70 0.70 215 215 08:00
    O_THYAOE0120C14.80 01/20 Call 0.70 0,00 0.70 0.70 215 215 07:30
    O_ARCLKE1219C16.60 12/19 Call 2.72 0,00 0.14 4.21 205 0 07:30
    O_USDTRYKE0120C6150 01/20 Call 22.6 0,00 22.6 22.8 203 203 07:30
    O_XU030E0220P126.000 02/20 Put 2.00 0,00 1.70 2.00 201 247 07:30
    O_EREGLE1219P8.30 12/19 Put 0.05 0,00 0.05 0.05 200 0 08:00
    O_EREGLE1219P8.20 12/19 Put 0.05 0,00 0.05 0.05 200 200 08:00
    O_TOASOE0120P21.60 01/20 Put 0.62 0,00 0.62 0.62 200 200 07:30
    O_THYAOE0120C14.40 01/20 Call 0.35 0,00 0.35 0.35 200 1,700 07:30
    O_XU030E0420P136.000 04/20 Put 6.00 0,00 6.00 6.00 200 200 07:30
    O_ARCLKE0120P17.40 01/20 Put 0.85 0,00 0.85 0.85 200 200 07:30
    O_ARCLKE1219P18.40 12/19 Put 0.74 0,00 0.74 0.74 200 1,100 07:30
    O_EKGYOE0120P1.40 01/20 Put 0.02 0,00 0.02 0.02 200 200 08:00
    O_THYAOE1219P13.80 12/19 Put 1.20 0,00 1.20 1.20 200 200 08:00
    O_XU030E1219P118.000 12/19 Put 0.50 0,00 0.40 0.50 200 1,321 07:30
    O_ARCLKE0220P19.60 02/20 Put 0.85 0,00 0.85 0.85 200 600 07:30
    O_ARCLKE1219C21.60 12/19 Call 3.01 0,00 3.01 3.01 200 200 07:30
    O_GARANE1219P9.50 12/19 Put 0.25 0,00 0.25 0.25 200 200 07:30
    O_THYAOE1219C10.40 12/19 Call 3.48 0,00 0.15 4.84 191 0 08:00
    O_HALKBE0120C6.00 01/20 Call 0.56 0,00 0.56 0.56 170 170 07:30
    O_PETKME1219C3.75 12/19 Call 0.03 0,00 0.03 0.03 150 10,150 07:30
    O_KCHOLE1219C16.40 12/19 Call 4.02 0,00 0.17 5.74 143 0 07:30
    O_XU030E1219P132.000 12/19 Put 1.10 0,00 1.10 1.66 130 367 07:30
    O_THYAOE1219C12.40 12/19 Call 0.52 0,00 0.52 0.52 130 1,400 07:30
    O_USDTRYKE1219C5850 12/19 Call 15.0 0,00 15.0 16.2 120 2,760 07:30
    O_XU030E0220C144.000 02/20 Call 1.22 0,00 1.12 1.22 120 430 07:30
    O_XU030E1219C136.000 12/19 Call 1.42 0,00 0.63 1.42 118 1,304 08:00
    O_TUPRSE1219P146.00 12/19 Put 8.75 0,00 8.75 8.75 105 105 08:00
    O_TUPRSE0120P122.00 01/20 Put 4.30 0,00 4.30 4.30 100 100 07:30
    O_XU030E0220C142.000 02/20