Vadeli İşlem ve Opsiyon Piyasası-Opsiyon

    Dayanak Varlık :
    Sözleşme Vade Tip Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
    O_PETKME0618C8.20 06/18 Call 0.18 12,50 0.18 0.18 33,800 40,460 20:04
    O_TCELLE1218C17.80 12/18 Call 0.00 0,00 0.00 0.00 30,000 30,000 20:04
    O_ARCLKE0618P18.80 06/18 Put 0.00 0,00 0.00 0.00 25,000 25,000 20:36
    O_THYAOE0618C19.40 06/18 Call 0.21 0,00 0.21 0.21 25,000 27,000 20:36
    O_TUPRSE0618C106.00 06/18 Call 0.00 0,00 0.00 0.00 25,000 25,000 20:36
    O_YKBNKE1218P4.60 12/18 Put 0.04 0,00 0.04 0.06 21,000 33,350 20:04
    O_VAKBNE0618P5.90 06/18 Put 10.30 0,00 10.30 10.30 20,400 22,400 20:04
    O_ISCTRE0518C8.80 05/18 Call 7.70 0,00 6.50 8.40 20,310 28,685 20:31
    O_ISCTRE0618C7.60 06/18 Call 0.00 0,00 0.00 0.00 20,000 20,000 20:36
    O_KCHOLE0518C20.60 05/18 Call 0.00 0,00 0.00 0.00 20,000 20,000 19:45
    O_KRDMDE0518P4.00 05/18 Put 0.07 0,00 0.07 0.08 20,000 20,000 14:00
    O_EKGYOE0618P2.80 06/18 Put 0.08 0,00 0.08 0.08 19,500 19,500 20:04
    O_EKGYOE0618P2.75 06/18 Put 0.07 0,00 0.07 0.07 18,000 18,000 20:04
    O_HALKBE0618P9.30 06/18 Put 0.17 0,00 0.17 0.17 15,000 15,000 19:26
    O_YKBNKE1218P4.65 12/18 Put 0.29 0,00 0.29 0.29 15,000 30,000 20:04
    O_EKGYOE0518P2.50 05/18 Put 0.17 0,00 0.17 0.17 12,000 5,000 15:00
    O_YKBNKE0618C4.40 06/18 Call 0.03 -40,00 0.03 0.03 11,250 11,250 20:04
    O_TOASOE0518C36.50 05/18 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_HALKBE0518C10.60 05/18 Call 0.21 0,00 0.21 0.21 10,000 10,620 15:00
    O_XU030ME0618P160.000 XU/03 Put 0.05 0,00 0.05 0.06 10,000 10,000 19:26
    O_TUPRSE0618P94.00 06/18 Put 0.10 0,00 0.09 0.10 9,000 4,500 19:26
    O_SAHOLE1218C14.00 12/18 Call 0.06 0,00 0.06 0.09 8,000 6,000 20:04
    O_EKGYOE0518P2.36 05/18 Put 0.06 0,00 0.05 0.06 7,000 7,000 15:00
    O_EKGYOE0618C2.70 06/18 Call 0.05 0,00 0.05 0.19 7,000 2,000 14:00
    O_ARCLKE0618P17.40 06/18 Put 0.72 0,00 0.70 0.72 6,000 17,000 20:36
    O_AKBNKE0618C9.50 06/18 Call 0.34 0,00 0.28 0.34 6,000 6,000 20:36
    O_USDTRYKE0518P4550 05/18 Put 52.4 0,00 52.4 73.2 5,904 0 15:47
    O_EKGYOE0518C2.80 05/18 Call 0.19 0,00 0.19 0.19 5,000 5,000 15:00
    O_PETKME1218P8.90 12/18 Put 0.24 0,00 0.24 0.24 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_PETKME1218C9.40 12/18 Call 0.69 0,00 0.69 0.69 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_THYAOE0618P18.60 06/18 Put 0.60 0,00 0.60 0.60 5,000 5,000 19:26
    O_KRDMDE1218C4.05 12/18 Call 0.20 0,00 0.20 0.20 5,000 5,000 20:04
    O_AKBNKE0518P7.40 05/18 Put 0.16 0,00 0.16 0.16 5,000 5,000 20:23
    O_ISCTRE0718P6.20 07/18 Put 0.19 0,00 0.19 0.19 5,000 8,000 21:12
    O_TTKOME1218C7.10 12/18 Call 0.21 0,00 0.21 0.21 5,000 5,000 20:04
    O_EKGYOE0618C2.80 06/18 Call 0.16 0,00 0.16 0.16 5,000 5,000 14:00
    O_EKGYOE0618C2.75 06/18 Call 0.19 0,00 0.19 0.19 5,000 5,000 14:00
    O_EREGLE0518P9.30 05/18 Put 0.15 0,00 0.15 0.15 5,000 2,000 14:00
    O_EKGYOE0618C2.65 06/18 Call 0.19 0,00 0.19 0.19 5,000 5,000 14:00
    O_ARCLKE0618P16.20 06/18 Put 0.09 0,00 0.09 0.13 5,000 2,500 20:36
    O_EKGYOE0718C2.60 07/18 Call 0.01 0,00 0.01 0.01 5,000 5,000 14:00
    O_EKGYOE0718C2.70 07/18 Call 0.17 0,00 0.17 0.17 5,000 5,000 14:00
    O_KRDMDE0518P3.80 05/18 Put 0.08 0,00 0.08 0.08 5,000 5,000 14:00
    O_EKGYOE0518C2.75 05/18 Call 0.21 0,00 0.21 0.21 5,000 5,000 15:00
    O_USDTRYKE0518P4500 05/18 Put 42.8 -36,21 42.8 50.7 4,950 4,151 15:47
    O_USDTRYKE0518C4100 05/18 Call 490.5 20,16 454.2 490.5 4,450 18,251 15:47
    O_YKBNKE0618P3.45 06/18 Put 0.05 0,00 0.05 0.12 4,240 5,840 21:12
    O_USDTRYKE0518C4550 05/18 Call 93.5 74,77 73.0 93.5 4,053 4,736 15:47
    O_EKGYOE0718C2.75 07/18 Call 0.19 0,00 0.19 0.19 4,000 4,000 14:00
    O_SISEE0718P4.60 07/18 Put 0.50 0,00 0.50 0.79 4,000 4,175 21:12
    O_THYAOE0518P15.40 05/18 Put 0.42 0,00 0.42 0.42 4,000 9,000 14:00
    O_TUPRSE0718C114.00 07/18 Call 0.29 0,00 0.29 0.29 4,000 4,000 21:12
    O_SAHOLE1218C13.40 12/18 Call 1.98 21,47 1.98 1.98 4,000 475 19:26
    O_ISCTRE0518P7.10 05/18 Put 0.20 0,00 0.20 0.20 4,000 4,000 20:31
    O_HALKBE0518P9.70 05/18 Put 0.48 0,00 0.48 0.48 4,000 4,000 15:00
    O_PETKME0518C8.10 05/18 Call 0.53 0,00 0.50 0.53 4,000 9,000 20:31
    O_GARANE0618P10.80 06/18 Put 0.59 0,00 0.56 0.59 4,000 8,000 15:00
    O_TTKOME0618C7.20 06/18 Call 0.27 0,00 0.27 0.30 4,000 6,000 20:04
    O_PGSUSE1218C37.00 12/18 Call 0.10 0,00 0.10 0.10 4,000 4,000 20:04
    O_THYAOE1218P16.20 12/18 Put 0.11 0,00 0.10 0.14 4,000 2,000 20:04
    O_EKGYOE0618P2.50 06/18 Put 0.10 0,00 0.10 0.10 4,000 11,000 14:00
    O_THYAOE0618P19.20 06/18 Put 0.95 0,00 0.95 0.96 4,000 4,000 15:00
    O_ISCTRE0618C7.10 06/18 Call 0.05 0,00 0.04 0.07 3,840 1,920 20:36
    O_THYAOE1218P16.40 12/18 Put 0.12 0,00 0.12 0.19 3,480 1,740 20:04
    O_USDTRYKE0618C4200 06/18 Call 452.7 21,08 405.0 452.7 3,284 6,713 15:47
    O_ISCTRE0718C7.60 07/18 Call 1.27 0,00 1.27 1.27 3,000 8,000 21:12
    O_TCELLE0618P16.40 06/18 Put 0.23 0,00 0.23 0.33 3,000 1,500 20:36
    O_HALKBE0618P9.50 06/18 Put 0.24 0,00 0.24 0.25 3,000 3,000 15:00
    O_ARCLKE0618C18.80 06/18 Call 0.20 0,00 0.20 0.20 3,000 11,300 20:04
    O_EKGYOE0618P2.38 06/18 Put 0.44 0,00 0.44 0.44 3,000 3,000 20:36
    O_KCHOLE0618P17.60 06/18 Put 0.51 0,00 0.51 0.51 3,000 3,000 20:36
    O_AKBNKE0518P7.50 05/18 Put 0.16 0,00 0.16 0.16 3,000 750 21:12
    O_VAKBNE0618P6.50 06/18 Put 0.25 0,00 0.24 0.25 3,000 3,000 14:00
    O_ISCTRE0718P6.50 07/18 Put 0.28 0,00 0.28 0.28 3,000 3,000 21:12
    O_PETKME1218P8.70 12/18 Put 0.31 -3,13 0.31 0.31 3,000 3,000 20:04
    O_AKBNKE0718C9.90 07/18 Call 0.75 0,00 0.73 0.75 3,000 3,000 21:12
    O_EREGLE0618C10.60 06/18 Call 0.03 0,00 0.03 0.03 3,000 5,000 20:04
    O_ARCLKE0718P16.60 07/18 Put 1.03 0,00 1.03 1.03 3,000 1,000 21:12
    O_SISEE0518C6.00 05/18 Call 0.14 0,00 0.14 0.17 3,000 3,000 19:18
    O_XU030ME0618C120.000 XU/03 Call 0.18 0,00 0.18 0.18 3,000 3,000 20:23
    O_SISEE1218P4.30 12/18 Put 1.32 0,00 1.32 1.32 3,000 4,000 21:12
    O_KCHOLE0618C19.00 06/18 Call 0.15 0,00 0.15 0.15 3,000 3,000 20:04
    O_AKBNKE0618P9.70 06/18 Put 0.32 0,00 0.27 0.33 3,000 7,000 15:00
    O_THYAOE0518P15.00 05/18 Put 0.34 0,00 0.34 0.34 3,000 4,000 14:00
    O_THYAOE0518C18.40 05/18 Call 0.22 0,00 0.22 0.22 3,000 3,000 14:00
    O_ARCLKE0718C18.40 07/18 Call 0.77 0,00 0.77 0.77 3,000 3,250 21:12
    O_PETKME0518P7.00 05/18 Put 0.96 0,00 0.96 0.96 3,000 4,140 14:00
    O_HALKBE0618P10.00 06/18 Put 0.62 0,00 0.61 0.62 3,000 5,000 14:00
    O_KRDMDE0518P3.70 05/18 Put 0.11 0,00 0.09 0.14 2,700 1,350 14:00
    O_VAKBNE0718P5.00 07/18 Put 0.43 0,00 0.43 0.43 2,500 2,500 21:12
    O_KCHOLE0518C16.40 05/18 Call 0.38 0,00 0.38 0.38 2,500 2,500 14:00
    O_VAKBNE0718P6.60 07/18 Put 0.60 0,00 0.60 0.60 2,500 2,500 21:12
    O_KCHOLE0718P14.20 07/18 Put 0.14 0,00 0.14 0.14 2,500 2,500 21:12
    O_TOASOE0718P24.40 07/18 Put 0.72 0,00 0.72 0.72 2,500 2,700 21:12
    O_USDTRYKE0518P4450 05/18 Put 25.0 -45,18 21.5 33.9 2,229 1,402 15:47
    O_USDTRYKE0518C4450 05/18 Call 131.0 25,36 131.0 144.0 2,200 2,457 15:47
    O_USDTRYKE0618C4400 06/18 Call 290.1 32,83 250.8 292.4 2,100 12,095 15:47
    O_THYAOE1218C23.60 12/18 Call 0.22 0,00 0.22 0.27 2,000 1,000 20:31
    O_EKGYOE0518P2.38 05/18 Put 0.17 0,00 0.17 0.17 2,000 2,000 15:00
    O_PGSUSE0518C35.00 05/18 Call 0.20 0,00 0.17 0.20 2,000 3,000 20:31
    O_PGSUSE0718P26.50 07/18 Put 1.41 0,00 1.41 1.41 2,000 5,000 21:12
    O_TOASOE0618P24.60 06/18 Put 0.35 0,00 0.35 0.36 2,000 2,000 20:04
    O_AKBNKE0518P10.00 05/18 Put 0.43 0,00 0.43 0.43 2,000 15,000 15:00
    O_AKBNKE0618P9.80 06/18 Put 0.34 0,00 0.34 0.34 2,000 2,000 15:00
    O_TCELLE0618P14.20 06/18 Put 0.42 0,00 0.42 0.42 2,000 2,000 15:00
    O_TCELLE0618P14.40 06/18 Put 0.28 0,00 0.28 0.28 2,000 4,000 15:00
    O_TOASOE0518P33.50 05/18 Put 0.18 0,00 0.18 0.18 2,000 3,000 20:31
    O_VAKBNE0518P6.90 05/18 Put 0.19 0,00 0.18 0.19 2,000 2,000 20:31
    O_EREGLE0518C13.20 05/18 Call 0.11 0,00 0.11 0.14 2,000 1,000 20:31
    O_HALKBE0718P7.60 07/18 Put 0.11 0,00 0.11 0.11 2,000 500 21:12
    O_TTKOME0618P6.30 06/18 Put 0.11 0,00 0.11 0.11 2,000 4,000 15:00
    O_SAHOLE1218P13.00 12/18 Put 0.23 0,00 0.23 0.23 2,000 2,000 20:04
    O_KRDMDE0518C3.90 05/18 Call 0.25 0,00 0.24 0.25 2,000 4,000 20:31
    O_KCHOLE0518P17.00 05/18 Put 0.50 0,00 0.48 0.50 2,000 2,000 15:00
    O_SISEE0618C5.60 06/18 Call 0.07 0,00 0.07 0.07 2,000 2,000 20:04
    O_TOASOE0618C31.50 06/18 Call 0.10 0,00 0.10 0.10 2,000 2,000 20:36
    O_GARANE0518P11.00 05/18 Put 0.50 0,00 0.48 0.50 2,000 16,000 15:00
    O_YKBNKE0618P4.25 06/18 Put 0.09 0,00 0.07 0.09 2,000 6,000 15:00
    O_PETKME0718C8.50 07/18 Call 0.09 0,00 0.09 0.09 2,000 2,000 21:12
    O_SAHOLE0618C12.00 06/18 Call 0.17 0,00 0.16 0.17 2,000 2,000 20:36
    O_HALKBE0518P9.30 05/18 Put 0.48 0,00 0.48 0.48 2,000 4,000 15:00
    O_HALKBE0518P9.40 05/18 Put 0.53 0,00 0.53 0.53 2,000 4,000 15:00
    O_GARANE0618P10.60 06/18 Put 0.53 0,00 0.53 0.53 2,000 2,000 15:00
    O_PETKME0618P7.40 06/18 Put 0.20 0,00 0.20 0.20 2,000 2,000 15:00
    O_PGSUSE1218C40.50 12/18 Call 0.09 0,00 0.09 0.09 2,000 2,000 19:26
    O_PETKME0618P7.20 06/18 Put 0.15 0,00 0.14 0.15 2,000 2,000 15:00
    O_TCELLE1218C18.20 12/18 Call 0.23 0,00 0.23 0.23 2,000 2,390 20:04
    O_TUPRSE0718P91.00 07/18 Put 0.59 0,00 0.59 0.59 2,000 8,000 21:12
    O_PETKME1218C9.80 12/18 Call 0.28 0,00 0.28 0.28 2,000 6,000 20:04
    O_XU030E1218P158.000 12/18 Put 0.20 0,00 0.20 0.20 2,000 6,000 20:04
    O_VAKBNE0618P6.40 06/18 Put 0.24 0,00 0.24 0.24 2,000 5,000 14:00
    O_ISCTRE0618P6.50 06/18 Put 0.13 0,00 0.13 0.13 2,000 2,000 14:00
    O_THYAOE0618C19.00 06/18 Call 0.16 0,00 0.16 0.16 2,000 2,000 20:04
    O_ISCTRE0618P6.20 06/18 Put 0.09 0,00 0.09 0.09 2,000 2,000 20:36
    O_THYAOE0618C19.60 06/18 Call 0.30 0,00 0.30 0.37 2,000 1,000 20:04
    O_KRDMDE0618C4.00 06/18 Call 0.20 0,00 0.20 0.20 2,000 10,000 20:36
    O_VAKBNE0618P6.70 06/18 Put 0.25 0,00 0.25 0.29 2,000 1,000 20:04
    O_EREGLE0618P9.40 06/18 Put 0.17 0,00 0.17 0.17 2,000 2,000 14:00
    O_SAHOLE0618P8.60 06/18 Put 0.38 0,00 0.38 0.38 2,000 2,000 21:12
    O_ARCLKE0518C20.00 05/18 Call 0.57 0,00 0.57 0.57 2,000 2,750 14:00
    O_KRDMDE0718P4.20 07/18 Put 0.23 0,00 0.20 0.23 2,000 5,000 21:12
    O_YKBNKE0718C4.70 07/18 Call 0.32 0,00 0.30 0.32 2,000 17,000 21:12
    O_PGSUSE0618P35.00 06/18 Put 0.40 0,00 0.40 0.43 2,000 1,000 20:04
    O_TUPRSE0618C136.00 06/18 Call 0.30 0,00 0.30 0.30 2,000 8,000 20:04
    O_HALKBE0618P9.60 06/18 Put 0.44 0,00 0.44 0.44 2,000 2,000 15:00
    O_TOASOE1218P32.50 12/18 Put 0.28 0,00 0.28 0.30 2,000 3,000 20:04
    O_HALKBE1218C13.80 12/18 Call 0.52 0,00 0.52 0.53 2,000 11,000 20:04
    O_TCELLE0718C16.60 07/18 Call 0.47 0,00 0.47 0.47 2,000 3,000 21:12
    O_TUPRSE0618P118.00 06/18 Put 0.15 0,00 0.15 0.15 2,000 9,000 20:36
    O_TCELLE0718C15.80 07/18 Call 1.32 0,00 1.32 1.32 2,000 1,000 21:12
    O_AKBNKE0618P9.50 06/18 Put 0.25 0,00 0.25 0.25 2,000 3,000 15:00
    O_KRDMDE0518P3.60 05/18 Put 0.05 0,00 0.04 0.06 2,000 1,000 14:00
    O_PGSUSE0518C39.50 05/18 Call 0.44 0,00 0.44 0.44 2,000 3,000 20:31
    O_TUPRSE0518P120.00 05/18 Put 0.12 0,00 0.12 0.12 2,000 3,000 20:31
    O_TCELLE0518C15.20 05/18 Call 0.21 0,00 0.19 0.21 2,000 2,000 20:31
    O_TCELLE0518P14.40 05/18 Put 0.44 0,00 0.44 0.44 2,000 2,000 15:00
    O_GARANE0718P9.40 07/18 Put 0.52 0,00 0.52 0.55 2,000 5,000 20:31
    O_SAHOLE0618P10.20 06/18 Put 0.15 0,00 0.14 0.15 2,000 2,000 15:00
    O_SISEE0618P4.95 06/18 Put 0.12 0,00 0.12 0.12 2,000 5,000 20:36
    O_TOASOE0718P23.80 07/18 Put 0.29 0,00 0.29 0.30 2,000 8,000 21:12
    O_HALKBE0718C8.20 07/18 Call 0.24 0,00 0.23 0.24 2,000 4,000 21:12
    O_YKBNKE0618C3.95 06/18 Call 0.23 0,00 0.23 0.24 2,000 2,000 21:12
    O_VAKBNE0518P7.10 05/18 Put 0.21 0,00 0.21 0.21 2,000 2,000 15:00
    O_PETKME0618P7.30 06/18 Put 0.04 0,00 0.04 0.06 1,980 990 20:36
    O_KRDMDE0518P3.55 05/18 Put 0.04 0,00 0.04 0.05 1,970 2,970 14:00
    O_USDTRYKE0518P3925 05/18 Put 1.6 0,00 1.6 1.6 1,950 2,750 15:47
    O_USDTRYKE0518P4425 05/18 Put 21.5 -41,73 21.0 27.3 1,900 1,575 15:47
    O_TOASOE1218P31.00 12/18 Put 0.16 0,00 0.16 0.16 1,800 1,800 20:04
    O_PETKME0518C8.20 05/18 Call 0.18 0,00 0.18 0.18 1,800 1,800 15:00
    O_PGSUSE0718P24.40 07/18 Put 43.00 0,00 43.00 65.20 1,710 9,509 21:12
    O_KCHOLE0518P18.20 05/18 Put 0.09 0,00 0.09 0.09 1,660 4,660 20:31
    O_TUPRSE0718C124.00 07/18 Call 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 14:00
    O_XU030E0818C156.000 08/18 Call 0.05 66,67 0.05 0.05 1,500 1,500 20:31