Vadeli İşlem ve Opsiyon Piyasası-Opsiyon

    Dayanak Varlık :
    Sözleşme Vade Tip Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
    O_YKBNKE1220P3.00 12/20 Put 0.24 0,00 0.24 0.24 60,000 60,000 20:21
    O_YKBNKE0120P2.65 01/20 Put 0.17 0,00 0.16 0.17 55,000 55,000 19:19
    O_YKBNKE0120P2.50 01/20 Put 0.08 0,00 0.08 0.08 50,000 50,000 20:21
    O_YKBNKE0120C2.50 01/20 Call 0.10 0,00 0.10 0.10 50,000 50,050 20:21
    O_EKGYOE0220C1.56 02/20 Call 0.18 0,00 0.18 0.18 50,000 50,000 19:19
    O_EKGYOE0320P1.58 03/20 Put 0.02 0,00 0.02 0.03 40,000 40,000 20:21
    O_PETKME0320P3.95 03/20 Put 0.04 0,00 0.04 0.05 24,000 24,000 20:21
    O_PETKME0320P3.90 03/20 Put 0.05 0,00 0.05 0.06 20,000 20,000 20:21
    O_KRDMDE0320P2.90 03/20 Put 0.04 0,00 0.04 0.05 20,000 61,000 20:21
    O_EKGYOE0320P1.64 03/20 Put 0.02 0,00 0.02 0.03 20,000 20,000 20:21
    O_EKGYOE0220P1.46 02/20 Put 0.06 0,00 0.06 0.06 18,000 18,000 20:21
    O_YKBNKE0120C2.55 01/20 Call 0.20 0,00 0.20 0.20 15,000 15,000 19:19
    O_PETKME0120C3.90 01/20 Call 0.16 0,00 0.16 0.17 15,000 10,050 20:21
    O_AKBNKE0220P7.50 02/20 Put 0.06 0,00 0.06 0.07 12,000 100 20:21
    O_YKBNKE0220C2.80 02/20 Call 0.24 0,00 0.24 0.25 11,000 11,000 19:19
    O_AKBNKE0320P7.50 03/20 Put 0.07 0,00 0.07 0.07 10,000 10,000 19:19
    O_EKGYOE0220C1.50 02/20 Call 0.16 0,00 0.16 0.18 10,000 18,000 20:21
    O_PETKME0320C4.10 03/20 Call 0.29 0,00 0.29 0.29 10,000 10,000 20:21
    O_KRDMDE0220C3.00 02/20 Call 0.10 0,00 0.10 0.10 10,000 10,000 20:21
    O_EKGYOE0120P1.36 01/20 Put 0.01 0,00 0.01 0.01 10,000 10,000 20:21
    O_HALKBE0220C6.40 02/20 Call 0.49 0,00 0.49 0.49 10,000 10,000 19:19
    O_HALKBE0220C6.30 02/20 Call 0.32 0,00 0.32 0.32 10,000 10,000 20:21
    O_SISEE0220C5.40 02/20 Call 0.06 0,00 0.06 0.06 9,482 10,000 20:21
    O_THYAOE0220P14.00 02/20 Put 0.26 0,00 0.25 0.26 8,250 13,750 20:21
    O_SISEE0220P5.10 02/20 Put 0.03 0,00 0.03 0.04 7,500 1,550 20:21
    O_PETKME0220P3.80 02/20 Put 0.05 0,00 0.04 0.05 7,500 7,500 19:19
    O_EKGYOE0320P1.54 03/20 Put 0.04 100,00 0.04 0.04 7,500 37,500 20:21
    O_KRDMDE0220P2.90 02/20 Put 0.04 0,00 0.04 0.08 7,000 6,000 20:21
    O_EKGYOE0220P1.42 02/20 Put 0.02 0,00 0.02 0.03 7,000 7,000 20:21
    O_YKBNKE0320P2.50 03/20 Put 0.10 0,00 0.10 0.10 6,000 6,000 20:21
    O_EKGYOE0220C1.48 02/20 Call 0.15 0,00 0.15 0.15 6,000 6,000 19:19
    O_YKBNKE0320C3.00 03/20 Call 0.02 0,00 0.02 0.02 6,000 6,000 20:21
    O_YKBNKE0320C2.65 03/20 Call 0.12 0,00 0.12 0.12 6,000 6,000 20:21
    O_YKBNKE0320C3.05 03/20 Call 0.24 0,00 0.23 0.24 5,000 5,000 20:21
    O_PETKME0320P3.65 03/20 Put 0.06 0,00 0.05 0.06 5,000 5,000 19:19
    O_SISEE0220P5.20 02/20 Put 0.08 0,00 0.07 0.08 5,000 15,000 20:21
    O_PETKME0220C4.05 02/20 Call 0.13 0,00 0.13 0.13 5,000 5,000 19:19
    O_KRDMDE0320P2.80 03/20 Put 0.05 0,00 0.05 0.06 5,000 5,000 20:21
    O_VAKBNE0220P5.20 02/20 Put 0.06 0,00 0.06 0.06 5,000 4,900 20:21
    O_PETKME0220C3.90 02/20 Call 0.18 0,00 0.18 0.18 5,000 5,000 19:19
    O_PETKME0220C3.80 02/20 Call 0.28 0,00 0.28 0.28 5,000 5,000 19:19
    O_THYAOE0320P14.60 03/20 Put 0.45 0,00 0.45 0.45 5,000 10,000 20:21
    O_THYAOE0220P13.20 02/20 Put 0.07 0,00 0.07 0.07 5,000 10,500 20:21
    O_YKBNKE0220P2.40 02/20 Put 0.02 0,00 0.02 0.02 5,000 5,000 19:19
    O_EKGYOE0220P1.38 02/20 Put 0.02 0,00 0.02 0.03 5,000 5,000 20:21
    O_YKBNKE0320P2.80 03/20 Put 0.03 0,00 0.03 0.04 5,000 5,000 20:21
    O_EKGYOE0120C1.46 01/20 Call 0.12 0,00 0.12 0.13 5,000 5,000 19:19
    O_AKBNKE0120P7.80 01/20 Put 0.07 0,00 0.07 0.07 5,000 5,000 19:19
    O_PETKME0320C4.20 03/20 Call 0.25 0,00 0.24 0.26 4,750 11,800 20:21
    O_GARANE0120P10.40 01/20 Put 0.11 0,00 0.11 0.17 4,010 3,630 20:21
    O_YKBNKE0120P2.40 01/20 Put 0.04 0,00 0.04 0.07 4,000 2,000 20:21
    O_THYAOE0120P13.40 01/20 Put 0.11 0,00 0.11 0.14 4,000 5,500 20:21
    O_TCELLE0220C15.00 02/20 Call 0.17 0,00 0.17 0.17 4,000 8,000 20:21
    O_KRDMDE0320C3.10 03/20 Call 0.10 0,00 0.10 0.10 4,000 4,000 20:21
    O_KRDMDE0320P3.00 03/20 Put 0.11 0,00 0.11 0.11 4,000 4,000 19:19
    O_KRDMDE0320P2.70 03/20 Put 0.09 0,00 0.08 0.09 4,000 4,000 19:19
    O_VAKBNE0120P5.30 01/20 Put 0.05 0,00 0.04 0.05 3,900 900 20:21
    O_YKBNKE0120P2.34 01/20 Put 0.03 0,00 0.03 0.03 3,500 3,500 20:21
    O_ISCTRE0120P5.80 01/20 Put 0.03 0,00 0.03 0.05 3,400 3,700 20:21
    O_EKGYOE0320C1.66 03/20 Call 0.16 0,00 0.15 0.16 3,350 3,350 20:21
    O_SISEE0220C5.30 02/20 Call 0.32 0,00 0.30 0.32 3,140 5,640 20:21
    O_SISEE0220P5.30 02/20 Put 0.10 0,00 0.10 0.10 3,000 5,000 20:21
    O_PETKME0220C4.20 02/20 Call 0.15 0,00 0.14 0.15 3,000 14,250 20:21
    O_PETKME0320P4.05 03/20 Put 0.07 0,00 0.07 0.08 3,000 6,000 20:21
    O_VAKBNE0220P5.00 02/20 Put 0.10 0,00 0.10 0.10 3,000 1,000 20:21
    O_EKGYOE0220C1.46 02/20 Call 0.02 0,00 0.02 0.02 3,000 3,000 20:21
    O_AKBNKE0220C8.60 02/20 Call 0.46 0,00 0.43 0.46 3,000 4,000 20:21
    O_SISEE0120C5.10 01/20 Call 0.31 0,00 0.31 0.31 3,000 1,500 20:21
    O_TTKOME0120P6.60 01/20 Put 0.07 0,00 0.07 0.11 3,000 1,500 20:21
    O_KRDMDE0120C2.75 01/20 Call 0.22 0,00 0.22 0.22 3,000 3,000 19:19
    O_HALKBE0120P6.10 01/20 Put 0.11 0,00 0.11 0.11 3,000 3,000 20:21
    O_HALKBE0220C7.20 02/20 Call 0.37 0,00 0.37 0.37 3,000 3,000 20:21
    O_ISCTRE0220C6.60 02/20 Call 0.03 0,00 0.03 0.04 3,000 3,000 20:21
    O_SISEE0320P5.30 03/20 Put 0.20 0,00 0.20 0.20 3,000 3,000 20:21
    O_SISEE0320C6.30 03/20 Call 0.06 0,00 0.06 0.06 3,000 3,000 20:21
    O_SISEE0320C5.60 03/20 Call 0.26 0,00 0.26 0.26 3,000 3,000 20:21
    O_EKGYOE0120P1.68 01/20 Put 0.01 0,00 0.01 0.01 2,900 2,900 20:21
    O_SISEE0120C5.40 01/20 Call 0.05 0,00 0.05 0.10 2,515 2,500 20:21
    O_YKBNKE0120C2.65 01/20 Call 0.02 0,00 0.02 0.03 2,500 2,500 20:21
    O_YKBNKE0120C2.48 01/20 Call 0.02 0,00 0.02 0.03 2,500 2,500 20:21
    O_THYAOE0120C14.00 01/20 Call 0.16 0,00 0.16 0.16 2,500 1,015 20:21
    O_AKBNKE0120P8.10 01/20 Put 0.05 0,00 0.05 0.05 2,500 2,500 19:19
    O_SISEE0320P5.10 03/20 Put 0.07 0,00 0.06 0.07 2,500 2,500 19:19
    O_HALKBE0320P6.70 03/20 Put 0.15 0,00 0.15 0.15 2,500 5,000 20:21
    O_PETKME0320P4.00 03/20 Put 0.13 -27,78 0.13 0.13 2,500 16,500 20:21
    O_HALKBE0320P7.50 03/20 Put 0.34 0,00 0.34 0.34 2,500 2,500 20:21
    O_PETKME0120C3.85 01/20 Call 0.02 0,00 0.02 0.03 2,500 2,500 20:21
    O_PETKME0120P3.65 01/20 Put 0.03 0,00 0.03 0.03 2,500 2,500 20:21
    O_VAKBNE0220P5.30 02/20 Put 0.10 0,00 0.10 0.10 2,500 2,500 20:21
    O_VAKBNE0220C5.70 02/20 Call 0.10 0,00 0.10 0.10 2,500 2,500 20:21
    O_HALKBE0220P6.80 02/20 Put 0.13 0,00 0.13 0.13 2,500 2,500 20:21
    O_EKGYOE0320C1.80 03/20 Call 0.10 0,00 0.10 0.10 2,500 2,500 20:21
    O_ARCLKE0120P19.60 01/20 Put 0.19 0,00 0.19 0.31 2,400 1,200 20:21
    O_SISEE0120P4.70 01/20 Put 0.20 0,00 0.20 0.20 2,345 2,345 20:21
    O_ARCLKE0120P20.20 01/20 Put 0.14 0,00 0.14 0.24 2,100 1,050 20:21
    O_VAKBNE0120P5.00 01/20 Put 0.15 0,00 0.14 0.15 2,000 1,500 20:21
    O_VAKBNE0120P5.10 01/20 Put 0.03 0,00 0.03 0.03 2,000 2,000 19:19
    O_AKBNKE0120C8.60 01/20 Call 0.05 0,00 0.05 0.05 2,000 2,000 19:19
    O_AKBNKE0120P8.40 01/20 Put 0.33 0,00 0.32 0.33 2,000 2,000 19:19
    O_EREGLE0320P9.50 03/20 Put 0.32 0,00 0.32 0.32 2,000 2,000 20:21
    O_EKGYOE0120C1.40 01/20 Call 0.23 0,00 0.23 0.23 2,000 2,000 19:19
    O_AKBNKE0120P7.50 01/20 Put 0.05 0,00 0.05 0.05 2,000 2,000 19:19
    O_AKBNKE0120P7.30 01/20 Put 0.09 0,00 0.08 0.09 2,000 2,000 19:19
    O_AKBNKE0120C8.40 01/20 Call 0.06 0,00 0.06 0.06 2,000 2,000 19:19
    O_ISCTRE0120C6.50 01/20 Call 0.03 0,00 0.03 0.04 2,000 2,000 20:21
    O_THYAOE0220P13.80 02/20 Put 0.33 0,00 0.32 0.33 2,000 200 20:21
    O_HALKBE0220C7.10 02/20 Call 0.45 0,00 0.45 0.45 2,000 2,000 20:21
    O_AKBNKE0220P8.20 02/20 Put 0.08 0,00 0.08 0.08 2,000 2,000 19:19
    O_YKBNKE0320P2.60 03/20 Put 0.03 0,00 0.03 0.04 2,000 2,000 20:21
    O_ISCTRE0220P5.90 02/20 Put 0.04 0,00 0.04 0.05 2,000 2,000 20:21
    O_KRDMDE0120C2.55 01/20 Call 0.29 0,00 0.29 0.29 2,000 2,000 19:19
    O_KRDMDE0220C2.65 02/20 Call 0.27 0,00 0.27 0.27 2,000 2,000 19:19
    O_EKGYOE0220C1.68 02/20 Call 0.10 0,00 0.10 0.10 2,000 32,000 20:21
    O_AKBNKE0220P7.40 02/20 Put 0.03 0,00 0.03 0.03 2,000 3,000 20:21
    O_AKBNKE0220P7.60 02/20 Put 0.10 0,00 0.09 0.10 2,000 2,000 19:19
    O_AKBNKE0220C8.40 02/20 Call 0.05 0,00 0.05 0.05 2,000 2,000 20:21
    O_PETKME0120C3.70 01/20 Call 0.17 0,00 0.17 0.18 2,000 2,000 19:19
    O_AKBNKE0320P8.40 03/20 Put 0.25 0,00 0.25 0.26 2,000 2,000 20:21
    O_EKGYOE0320C1.58 03/20 Call 0.17 0,00 0.17 0.18 2,000 2,000 19:19
    O_AKBNKE0320P8.10 03/20 Put 0.11 0,00 0.10 0.11 2,000 2,000 19:19
    O_YKBNKE0220C2.44 02/20 Call 0.27 0,00 0.27 0.27 2,000 2,000 19:19
    O_AKBNKE0320P8.60 03/20 Put 0.10 0,00 0.10 0.11 2,000 2,000 20:21
    O_VAKBNE0220C5.40 02/20 Call 0.30 0,00 0.30 0.30 2,000 4,900 20:21
    O_EREGLE0320C10.60 03/20 Call 0.32 0,00 0.32 0.32 2,000 2,000 20:21
    O_YKBNKE0320C2.90 03/20 Call 0.02 0,00 0.02 0.02 2,000 2,000 20:21
    O_VAKBNE0220P6.70 02/20 Put 0.11 0,00 0.11 0.11 1,700 1,700 20:21
    O_PETKME0220C4.00 02/20 Call 0.24 0,00 0.24 0.25 1,650 1,650 20:21
    O_ARCLKE0220C22.20 02/20 Call 1.01 0,00 0.89 1.08 1,645 1,600 20:21
    O_AKBNKE0120C8.50 01/20 Call 0.20 0,00 0.20 0.20 1,500 1,500 19:19
    O_PETKME0220C4.15 02/20 Call 0.14 0,00 0.14 0.14 1,350 1,350 20:21
    O_USDTRYKE0120P6000 01/20 Put 142.0 0,00 126.2 142.0 1,300 496 20:21
    O_KRDMDE0220C3.10 02/20 Call 0.26 0,00 0.25 0.26 1,250 1,250 20:21
    O_YKBNKE0120C2.60 01/20 Call 0.19 0,00 0.19 0.19 1,250 50 20:21
    O_GARANE0120P10.80 01/20 Put 0.11 0,00 0.11 0.17 1,100 550 20:21
    O_THYAOE0120C15.20 01/20 Call 0.07 0,00 0.07 0.11 1,015 1,000 20:21
    O_SISEE0120C5.30 01/20 Call 0.24 0,00 0.21 0.24 1,015 2,000 20:21
    O_TCELLE0120C14.00 01/20 Call 0.55 0,00 0.55 0.69 1,015 15 20:21
    O_YKBNKE0120C2.46 01/20 Call 0.25 0,00 0.25 0.25 1,000 1,000 19:19
    O_HALKBE0120C5.90 01/20 Call 0.33 0,00 0.33 0.33 1,000 400 20:21
    O_EREGLE0120P6.50 01/20 Put 0.28 0,00 0.28 0.28 1,000 1,000 20:21
    O_HALKBE0120C6.30 01/20 Call 0.69 0,00 0.69 0.69 1,000 1,000 20:21
    O_HALKBE0120C6.20 01/20 Call 0.40 0,00 0.40 0.40 1,000 1,000 19:19
    O_GARANE0120P9.00 01/20 Put 0.45 0,00 0.45 0.45 1,000 1,000 20:21
    O_KCHOLE0120C21.00 01/20 Call 0.14 0,00 0.14 0.18 1,000 500 20:21
    O_GARANE0120P9.10 01/20 Put 0.46 0,00 0.46 0.46 1,000 2,000 20:21
    O_TTKOME0120P5.60 01/20 Put 0.26 0,00 0.26 0.26 1,000 1,000 20:21
    O_TCELLE0120P12.00 01/20 Put 0.45 0,00 0.45 0.45 1,000 1,000 20:21
    O_TCELLE0120P12.20 01/20 Put 0.42 0,00 0.42 0.42 1,000 1,000 20:21
    O_ISCTRE0120P5.70 01/20 Put 0.25 0,00 0.25 0.25 1,000 1,000 20:21
    O_YKBNKE0120P2.26 01/20 Put 0.09 0,00 0.09 0.09 1,000 1,000 20:21
    O_KRDMDE0120P2.14 01/20 Put 0.13 0,00 0.13 0.13 1,000 1,000 20:21
    O_ISCTRE0120C6.40 01/20 Call 0.26 0,00 0.26 0.26 1,000 1,000 19:19
    O_AKBNKE0120P7.10 01/20 Put 0.37 0,00 0.37 0.37 1,000 1,000 20:21
    O_AKBNKE0120P7.60 01/20 Put 0.15 0,00 0.14 0.15 1,000 1,000 19:19
    O_AKBNKE0120P7.40 01/20 Put 0.08 0,00 0.08 0.08 1,000 1,000 19:19
    O_EKGYOE0120P1.20 01/20 Put 0.05 0,00 0.05 0.05 1,000 1,000 20:21
    O_THYAOE0120P11.80 01/20 Put 0.64 0,00 0.64 0.64 1,000 1,000 20:21
    O_AKBNKE0120P6.90 01/20 Put 0.36 0,00 0.36 0.36 1,000 2,000 20:21
    O_AKBNKE0120P6.80 01/20 Put 0.39 0,00 0.39 0.39 1,000 1,000 20:21
    O_ISCTRE0320P6.20 03/20 Put 0.19 0,00 0.19 0.20 1,000 1,000 20:21
    O_THYAOE0120P13.60 01/20 Put 0.05 0,00 0.05 0.05 1,000 13,350 20:21
    O_HALKBE0120C6.90 01/20 Call 0.04 0,00 0.04 0.05 1,000 1,000 20:21
    O_TTKOME0120P7.00 01/20 Put 0.30 0,00 0.30 0.30 1,000 1,000 20:21
    O_THYAOE0120C15.00 01/20 Call 0.20 0,00 0.20 0.25 1,000 570 20:21
    O_SISEE0120P4.30 01/20 Put 0.17 0,00 0.17 0.17 1,000 1,000 20:21
    O_TTKOME0120C7.20 01/20 Call 0.40 0,00 0.40 0.41 1,000 500 20:21
    O_SISEE0120P4.40 01/20 Put 0.16 0,00 0.16 0.16 1,000 1,000 20:21
    O_TTKOME0120C7.50 01/20 Call 0.42 0,00 0.42 0.42 1,000 1,000 20:21
    O_EREGLE0320P8.60 03/20 Put 0.22 0,00 0.22 0.22 1,000 1,000 20:21
    O_TTKOME0120C8.50 01/20 Call 0.12 0,00 0.12 0.12 1,000 1,000 20:21
    O_ISCTRE0220P5.80 02/20 Put 0.04 0,00 0.04 0.04 1,000 1,000 20:21
    O_THYAOE0220C15.40 02/20 Call 0.22 -18,52 0.22 0.22 1,000 2,000 20:21
    O_GARANE0220P11.00 02/20 Put 0.11 0,00 0.11 0.16 1,000 1,000 20:21
    O_YKBNKE0220P2.36 02/20 Put 0.08 0,00 0.08 0.08 1,000 1,000 20:21
    O_USDTRYKE0120P5700 01/20 Put 10.0 0,00 10.0 10.0 1,000 1,000 20:21
    O_SISEE0320P5.00 03/20 Put 0.13 0,00 0.13 0.13 1,000 1,000 20:21
    O_YKBNKE0320P2.44 03/20 Put 0.07 0,00 0.07 0.07 1,000 2,000 20:21
    O_THYAOE0220P13.00 02/20 Put 0.16 0,00 0.16 0.16 1,000 60 20:21
    O_HALKBE0220C5.90 02/20 Call 0.80 0,00 0.80 0.80 1,000 1,000 19:19
    O_THYAOE0220P13.60 02/20 Put 0.10 0,00 0.10 0.10 1,000 800 20:21
    O_HALKBE0320P6.00 03/20 Put 0.26 0,00 0.26 0.26 1,000 3,000 20:21
    O_THYAOE0220P13.40 02/20 Put 0.09 0,00 0.09 0.09 1,000 1,000 19:19
    O_ISCTRE0220C6.80 02/20 Call 0.44 0,00 0.44 0.44 1,000 1,000 19:19
    O_PETKME0220P3.60 02/20 Put 0.10 0,00 0.10 0.10 1,000 1,000 20:21
    O_ARCLKE0220C22.40 02/20 Call 0.95 0,00 0.95 0.95 1,000 4,470 20:21
    O_VAKBNE0320P5.10 03/20 Put 0.19 0,00 0.19 0.19 1,000 1,000 20:21
    O_AKBNKE0220C8.90 02/20 Call 0.40 0,00 0.40 0.40 1,000 1,000 20:21
    O_AKBNKE0220C8.80 02/20 Call 0.04 0,00 0.04 0.04 1,000 100 20:21
    O_AKBNKE0220C9.00 02/20 Call 0.31 0,00 0.31 0.31 1,000 2,000 20:21
    O_THYAOE0320P13.60 03/20 Put 0.30 0,00 0.30 0.30 1,000 2,000 20:21
    O_HALKBE0120P5.30 01/20 Put 0.34 0,00 0.34 0.34 1,000 1,000 20:21
    O_HALKBE0120P5.20 01/20 Put 0.34 0,00 0.34 0.34 1,000 1,000 20:21
    O_THYAOE0320P14.20 03/20 Put 0.37 0,00 0.37 0.37 1,000 4,500 20:21
    O_THYAOE0120P13.00 01/20 Put 0.05 0,00 0.05 0.05 1,000 3,000 20:21
    O_THYAOE0120P12.80 01/20 Put 0.18 0,00 0.17 0.18 1,000 400 20:21
    O_THYAOE0120P11.60 01/20 Put 0.68 0,00 0.68 0.68 1,000 1,000 20:21
    O_PETKME0120P3.50 01/20 Put 0.26 0,00 0.26 0.26 1,000 1,000 20:21
    O_PETKME0120P3.40 01/20 Put 0.11 0,00 0.11 0.11 1,000 1,000 20:21
    O_VAKBNE0120P4.20 01/20 Put 0.20 0,00 0.20 0.20 1,000 1,000 20:21
    O_VAKBNE0120P4.30 01/20 Put 0.23 0,00 0.23 0.23 1,000 1,000 20:21
    O_EREGLE0220P7.60 02/20 Put 0.14 0,00 0.14 0.14 1,000 1,000 20:21
    O_VAKBNE0220P6.10 02/20 Put 0.12 0,00 0.12 0.12 1,000 1,000 20:21
    O_AKBNKE0320P8.00 03/20 Put 0.25 0,00 0.25 0.25 1,000 1,000 20:21
    O_GARANE0220P9.60 02/20 Put 0.28 0,00 0.28 0.28 1,000 4,000 20:21
    O_AKBNKE0320C9.40 03/20 Call 0.07 0,00 0.07 0.08 1,000 1,000 20:21
    O_VAKBNE0220C6.20 02/20 Call 0.10 0,00 0.10 0.10 1,000 3,900 20:21
    O_GARANE0320P10.60 03/20 Put 0.45 0,00 0.45 0.45 1,000 1,000 20:21
    O_KRDMDE0320P2.60 03/20 Put 0.08 0,00 0.08 0.08 1,000 1,000 20:21
    O_VAKBNE0220C5.50 02/20 Call 0.32 0,00 0.32 0.32 1,000 1,000 20:21
    O_SISEE0220C5.60 02/20 Call 0.15 0,00 0.14 0.15 1,000 1,000 20:21
    O_AKBNKE0320P7.70 03/20 Put 0.27 0,00 0.27 0.27 1,000 1,000 20:21
    O_TCELLE0220P13.00 02/20 Put 0.24 0,00 0.24 0.25 1,000 2,000 20:21
    O_TCELLE0220P12.80 02/20 Put 0.42 0,00 0.42 0.42 1,000 1,000 20:21
    O_TCELLE0220P13.80 02/20 Put 0.09 0,00 0.09 0.10 1,000 1,000 20:21
    O_GARANE0220P10.80 02/20 Put 0.09 0,00 0.09 0.14 900 450 20:21
    O_VAKBNE0120C5.70 01/20 Call 0.18 0,00 0.18 0.18 900 900 19:19
    O_TCELLE0120P13.40 01/20 Put 0.07 0,00 0.07 0.12 890 445 20:21
    O_ARCLKE0320C22.40 03/20 Call 1.48 0,00 1.48 1.63 865 2,490 20:21
    O_XU030E0220C122.000 02/20 Call 18.25 0,00 17.80 18.25 860 860 20:21
    O_SISEE0220C5.50 02/20 Call 0.19 0,00 0.19 0.19 850 15,850 20:21
    O_THYAOE0220P14.60 02/20 Put 0.25 0,00 0.25 0.33 800 600 20:21
    O_GARANE0120P10.60 01/20 Put 0.10 0,00 0.10 0.18 800 400 20:21
    O_AKBNKE0120P7.20 01/20 Put 0.04 0,00 0.03 0.04 800 800 19:19
    O_AKBNKE0120C8.30 01/20 Call 0.06 0,00 0.06 0.06 800 800 19:19
    O_TUPRSE0220P120.00 02/20 Put 1.47 0,00 1.47 1.47 750 930 20:21
    O_TUPRSE0220C132.00 02/20 Call 1.20 0,00 1.20 1.20 750 750 20:21
    O_ARCLKE0220C22.00 02/20 Call 1.06 0,00 0.88 1.06 750 1,450 20:21
    O_TUPRSE0120C130.00 01/20 Call 1.20 0,00 1.20 1.20 750 750 20:21
    O_ISCTRE0220P7.00 02/20 Put 0.16 0,00 0.16 0.16 725 725 20:21
    O_THYAOE0120P12.40 01/20 Put 0.12 0,00 0.12 0.14 720 360 20:21
    O_GARANE0120C12.60 01/20 Call 0.12 0,00 0.12 0.13 700 350 20:21
    O_VAKBNE0120P4.95 01/20 Put 0.07 0,00 0.07 0.08 700 700 20:21
    O_TCELLE0220C15.40 02/20 Call 0.14 0,00 0.14 0.19 700 350 20:21
    O_THYAOE0220C14.40 02/20 Call 0.35 0,00 0.35 0.35 700 1,700 20:21
    O_THYAOE0220P12.40 02/20 Put 0.14 0,00 0.14 0.18 700 350 20:21
    O_THYAOE0120C14.40 01/20 Call 0.13 0,00 0.13 0.19 615 2,300 20:21
    O_TUPRSE0120P130.00 01/20 Put 3.10 0,00 3.10 3.75 600 300 20:21
    O_VAKBNE0120C5.40 01/20 Call 0.38 0,00 0.38 0.38 600 600 19:19
    O_XU030E0420C150.000 04/20 Call 6.26 0,00 5.22 6.46 586 614 20:21
    O_THYAOE0120C14.80 01/20 Call 0.41 0,00 0.41 0.41 540 540 20:21
    O_THYAOE0120P14.20 01/20 Put 0.24 0,00 0.24 0.24 540 540 20:21
    O_XU030E0420C148.000 04/20 Call 6.26 0,00 6.00 6.28 530 988 20:21
    O_THYAOE0120C14.60 01/20 Call 0.17 0,00 0.17 0.17 500 1,515 20:21
    O_THYAOE0120C14.20 01/20 Call 0.12 0,00 0.12 0.12 500 2,030 20:21
    O_SAHOLE0120P8.20 01/20 Put 0.38 0,00 0.38 0.38 500 700 20:21
    O_EKGYOE0120C1.50 01/20 Call 0.18 0,00 0.18 0.18 500 500 20:21
    O_SISEE0120C5.00 01/20 Call 0.38 0,00 0.38 0.38 500 2,845 20:21
    O_XU030E0420P132.000 04/20 Put 1.26 0,00 1.26 1.46 500 500 20:21
    O_THYAOE0120P14.00 01/20 Put 0.12 0,00 0.12 0.12 500 15 20:21
    O_THYAOE0120P14.40 01/20 Put 0.13 0,00 0.13 0.13 500 2,500 20:21
    O_EREGLE0320P8.80 03/20 Put 0.22 0,00 0.22 0.22 500 500 20:21
    O_SAHOLE0320P9.20 03/20 Put 0.24 0,00 0.24 0.24 500 500 20:21
    O_EREGLE0120P8.30 01/20 Put 0.10 0,00 0.10 0.11 500 500 20:21
    O_EREGLE0220C9.60 02/20 Call 0.18 0,00 0.18 0.18 500 500 20:21
    O_ISCTRE0220P6.00 02/20 Put 0.16 0,00 0.16 0.16 500 500 20:21
    O_SAHOLE0220P8.80 02/20 Put 0.21 0,00 0.21 0.22 500 500 20:21
    O_TCELLE0320P13.60 03/20 Put 0.28 0,00 0.28 0.28 500 500 20:21
    O_USDTRYKE0220C5950 02/20