Vadeli İşlem ve Opsiyon Piyasası-Opsiyon

Dayanak Varlık :
Sözleşme Vade Tip Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
O_THYAOE1017P7.50 10/17 Put 0.02 0,00 0.02 0.02 20,000 20,000 20:01
O_KRDMDE1217P2.00 12/17 Put 0.08 0,00 0.08 0.08 19,500 19,500 16:00
O_KRDMDE1217P1.60 12/17 Put 0.07 0,00 0.07 0.07 18,000 18,000 16:00
O_KRDMDE1217C2.30 12/17 Call 0.06 0,00 0.06 0.07 15,000 15,000 16:00
O_KRDMDE1217C2.10 12/17 Call 0.17 0,00 0.17 0.17 15,000 15,000 16:00
O_TOASOE1017P31.00 10/17 Put 0.03 0,00 0.02 0.03 14,500 33,500 21:17
O_KRDMDE0917P1.80 09/17 Put 0.04 0,00 0.04 0.04 12,500 12,500 16:00
O_KRDMDE1217C1.70 12/17 Call 0.18 0,00 0.18 0.18 10,000 10,000 16:00
O_TCELLE1017P10.00 10/17 Put 0.45 0,00 0.44 0.45 10,000 10,000 19:02
O_KRDMDE1217C2.00 12/17 Call 0.05 0,00 0.05 0.06 10,000 10,000 16:00
O_TOASOE0817C27.00 08/17 Call 6.80 0,00 6.70 21.10 7,970 34,913 21:28
O_TTKOME0917C6.75 09/17 Call 0.04 0,00 0.04 0.04 7,750 12,750 21:27
O_KCHOLE0817P15.50 08/17 Put 0.08 0,00 0.08 0.10 7,000 7,500 16:00
O_USDTRYKE0917C3750 09/17 Call 6.1 0,00 3.8 6.2 7,000 8,220 16:43
O_PETKME0917C6.50 09/17 Call 0.07 0,00 0.06 0.07 6,000 6,100 16:00
O_KRDMDE1017P1.70 10/17 Put 0.07 0,00 0.07 0.07 5,250 6,250 20:39
O_AKBNKE0817P9.50 08/17 Put 0.05 0,00 0.05 0.05 5,000 5,000 20:01
O_THYAOE1217P6.00 12/17 Put 0.20 0,00 0.20 0.20 5,000 5,000 16:00
O_THYAOE1217P6.50 12/17 Put 0.24 0,00 0.24 0.24 5,000 5,000 16:00
O_THYAOE1217C7.00 12/17 Call 0.69 0,00 0.69 0.69 5,000 5,000 16:00
O_THYAOE1217C7.50 12/17 Call 0.60 0,00 0.60 0.60 5,000 5,000 16:00
O_THYAOE1217C7.25 12/17 Call 0.60 0,00 0.60 0.60 5,000 5,000 16:00
O_THYAOE1217P6.25 12/17 Put 0.21 0,00 0.21 0.21 5,000 5,000 16:00
O_AKBNKE0917C10.50 09/17 Call 0.68 0,00 0.68 0.68 4,600 4,600 16:00
O_KCHOLE0817P13.50 08/17 Put 0.38 -47,22 0.38 0.38 4,501 1 20:01
O_ISCTRE1217P6.75 12/17 Put 0.25 0,00 0.25 0.25 4,500 4,500 16:00
O_EKGYOE1017C4.75 10/17 Call 0.08 0,00 0.07 0.08 4,490 4,590 20:01
O_AKBNKE1017C13.00 10/17 Call 2.00 0,00 0.10 2.00 4,454 5,253 20:01
O_SAHOLE0917C12.50 09/17 Call 1.80 0,00 1.80 1.80 4,100 7,453 21:28
O_XU030E1217C94.000 12/17 Call 1.98 21,47 1.98 1.98 4,000 475 16:00
O_PGSUSE0817C22.00 08/17 Call 0.05 0,00 0.05 0.05 4,000 4,000 21:42
O_THYAOE1217P5.00 12/17 Put 0.11 0,00 0.10 0.14 4,000 2,000 16:00
O_THYAOE0817P8.75 08/17 Put 0.20 0,00 0.20 0.20 3,750 3,750 16:00
O_TCELLE0917P11.00 09/17 Put 70.50 0,00 66.50 87.00 3,750 4,401 21:28
O_EKGYOE1217P2.75 12/17 Put 0.04 0,00 0.04 0.06 3,640 12,350 16:00
O_PETKME0917P5.50 09/17 Put 4.60 0,00 3.90 4.60 3,550 4,575 21:28
O_PETKME0917P5.25 09/17 Put 0.06 0,00 0.06 0.08 3,500 3,500 21:27
O_THYAOE1217P5.75 12/17 Put 0.12 0,00 0.12 0.19 3,480 1,740 16:00
O_USDTRYKE0917C3600 09/17 Call 18.9 -1,05 18.3 21.0 3,431 25,515 16:26
O_USDTRYKE0817P3550 08/17 Put 48.7 0,00 44.0 48.7 3,400 31,973 16:43
O_TOASOE0917P24.50 09/17 Put 1.49 13,74 1.43 1.49 3,301 3,000 21:27
O_KRDMDE0917C1.70 09/17 Call 2.10 0,00 1.60 5.00 3,025 25,571 21:28
O_GARANE1017P9.50 10/17 Put 1.80 0,00 1.50 1.80 3,000 11,031 20:01
O_TCELLE0817C14.50 08/17 Call 54.80 0,00 54.80 55.90 3,000 4,917 21:42
O_USDTRYKE0917P3650 09/17 Put 123.1 -2,61 123.0 123.3 3,000 500 16:43
O_PETKME0817P6.00 08/17 Put 0.05 0,00 0.05 0.05 3,000 3,000 16:00
O_YKBNKE1017P5.25 10/17 Put 0.13 0,00 0.12 0.13 3,000 5,000 20:39
O_XU030ME0817C105.000 XU/03 Call 0.14 0,00 0.14 0.17 3,000 3,000 16:00
O_EKGYOE0817C3.75 08/17 Call 0.15 0,00 0.15 0.15 3,000 3,000 21:42
O_EKGYOE1217C3.25 12/17 Call 0.29 0,00 0.29 0.29 3,000 15,000 16:00
O_EKGYOE1217P3.00 12/17 Put 0.07 0,00 0.07 0.07 3,000 40,460 16:00
O_EKGYOE1217C4.00 12/17 Call 0.03 0,00 0.03 0.03 3,000 5,000 16:00
O_TTKOME1217P6.75 12/17 Put 0.18 0,00 0.18 0.18 3,000 3,000 16:00
O_YKBNKE0817P4.25 08/17 Put 0.07 0,00 0.06 0.07 3,000 4,000 16:00
O_PETKME0817C6.50 08/17 Call 0.03 0,00 0.02 0.03 3,000 800 16:00
O_USDTRYKE0817P3650 08/17 Put 146.6 -0,88 146.5 146.8 3,000 5,200 16:43
O_THYAOE1217P9.00 12/17 Put 0.30 0,00 0.30 0.30 3,000 3,000 16:00
O_SAHOLE1217P10.50 12/17 Put 0.20 0,00 0.20 0.20 3,000 11,300 16:00
O_EKGYOE0817P3.00 08/17 Put 0.10 0,00 0.10 0.10 3,000 3,000 16:00
O_EKGYOE0917P2.75 09/17 Put 25.00 0,00 11.10 25.00 2,741 7,558 21:28
O_TTKOME0817C7.75 08/17 Call 0.07 0,00 0.07 0.09 2,700 1,700 21:42
O_KRDMDE0917C1.80 09/17 Call 51.90 0,00 51.80 64.10 2,630 8,040 21:28
O_HALKBE0817C15.50 08/17 Call 0.30 0,00 0.30 0.30 2,500 2,500 16:00
O_THYAOE1217P8.50 12/17 Put 0.32 0,00 0.32 0.32 2,500 2,500 16:00
O_VAKBNE1217P6.00 12/17 Put 0.24 0,00 0.24 0.24 2,250 9,750 16:00
O_EREGLE1217C7.00 12/17 Call 0.40 0,00 0.40 0.40 2,250 2,250 16:00
O_TUPRSE0917P90.00 09/17 Put 23.20 0,00 23.20 44.80 2,031 8,900 21:28
O_EREGLE1017P7.75 10/17 Put 2.60 0,00 0.50 2.60 2,001 25,850 20:01
O_USDTRYKE0817P3475 08/17 Put 3.4 0,00 2.4 2.4 2,001 7,726 16:43
O_GARANE0917P9.25 09/17 Put 0.11 0,00 0.11 0.14 2,000 1,000 16:00
O_THYAOE1217C10.50 12/17 Call 0.20 0,00 0.20 0.20 2,000 2,000 16:00
O_ISCTRE1217C7.75 12/17 Call 0.52 0,00 0.52 0.52 2,000 2,000 16:00
O_THYAOE0917P9.00 09/17 Put 0.19 0,00 0.19 0.19 2,000 2,000 16:43
O_THYAOE0917P8.75 09/17 Put 0.24 0,00 0.24 0.24 2,000 2,000 16:00
O_GARANE1217P9.25 12/17 Put 0.17 0,00 0.17 0.23 2,000 1,000 16:00
O_HALKBE0817P12.00 08/17 Put 0.22 0,00 0.20 0.22 2,000 5,000 16:00
O_GARANE0817C9.50 08/17 Call 0.54 0,00 0.54 0.60 2,000 1,000 16:43
O_HALKBE0817P12.50 08/17 Put 0.30 0,00 0.30 0.30 2,000 2,000 16:00
O_SAHOLE0817C11.50 08/17 Call 0.08 0,00 0.08 0.10 2,000 1,000 16:00
O_EKGYOE1017P3.50 10/17 Put 0.09 0,00 0.09 0.12 2,000 1,000 20:01
O_ISCTRE1217P7.00 12/17 Put 0.32 0,00 0.32 0.32 2,000 11,250 16:00
O_KCHOLE0817C17.50 08/17 Call 0.42 0,00 0.42 0.49 2,000 1,000 21:42
O_GARANE0817P9.75 08/17 Put 0.26 0,00 0.25 0.26 2,000 6,500 16:00
O_YKBNKE0817C5.25 08/17 Call 0.26 0,00 0.26 0.33 2,000 1,075 21:42
O_GARANE0817P9.50 08/17 Put 0.11 0,00 0.11 0.14 2,000 1,000 16:00
O_YKBNKE0817C5.50 08/17 Call 0.17 0,00 0.16 0.17 2,000 2,000 21:42
O_HALKBE0817C13.50 08/17 Call 0.55 0,00 0.55 0.55 2,000 2,185 16:00
O_TCELLE0917P12.50 09/17 Put 0.13 0,00 0.13 0.13 2,000 1 16:00
O_TOASOE0817C35.00 08/17 Call 0.06 0,00 0.06 0.08 2,000 2,000 20:01
O_EREGLE0817P6.75 08/17 Put 0.10 0,00 0.10 0.10 2,000 6,000 20:01
O_EREGLE0817P6.00 08/17 Put 0.11 0,00 0.11 0.11 2,000 3,000 16:00
O_TTKOME0817P7.00 08/17 Put 0.14 0,00 0.14 0.14 2,000 8,000 21:42
O_TCELLE0817P11.00 08/17 Put 0.14 0,00 0.14 0.14 2,000 3,000 16:00
O_VAKBNE1217P5.00 12/17 Put 0.07 0,00 0.07 0.07 2,000 2,000 16:00
O_VAKBNE1017P7.75 10/17 Put 0.51 15,91 0.44 0.51 2,000 2,300 21:17
O_EREGLE1017C8.25 10/17 Call 0.06 0,00 0.06 0.08 2,000 1,000 21:17
O_VAKBNE1017C8.00 10/17 Call 0.03 0,00 0.03 0.04 2,000 1,000 21:17
O_TTKOME1217C4.50 12/17 Call 0.09 0,00 0.09 0.09 2,000 2,000 16:00
O_ARCLKE1017C29.00 10/17 Call 0.25 0,00 0.25 0.25 2,000 6,000 20:01
O_YKBNKE1017C5.50 10/17 Call 0.12 0,00 0.12 0.13 2,000 2,000 20:39
O_EREGLE1017C7.75 10/17 Call 0.09 0,00 0.09 0.12 2,000 3,400 20:01
O_TCELLE1017P11.00 10/17 Put 0.11 0,00 0.11 0.11 2,000 4,000 20:39
O_TTKOME0817C6.75 08/17 Call 0.08 0,00 0.07 0.08 2,000 2,000 20:01
O_TOASOE0817C31.00 08/17 Call 0.04 -33,33 0.04 0.04 2,000 50 20:01
O_SAHOLE0917P10.50 09/17 Put 0.16 0,00 0.14 0.16 2,000 4,000 16:00
O_KCHOLE0817P17.00 08/17 Put 0.10 0,00 0.10 0.10 2,000 2,000 20:01
O_THYAOE0817P6.75 08/17 Put 0.14 0,00 0.14 0.14 2,000 3,000 16:00
O_ISCTRE1217C8.50 12/17 Call 0.23 0,00 0.23 0.23 2,000 2,000 16:00
O_HALKBE0817C15.00 08/17 Call 0.13 0,00 0.13 0.13 2,000 2,000 16:00
O_SAHOLE1017C10.50 10/17 Call 0.06 0,00 0.06 0.07 2,000 6,000 21:17
O_XU030ME1017P125.000 XU/03 Put 0.11 0,00 0.11 0.11 2,000 2,000 20:39
O_USDTRYKE0817P3625 08/17 Put 92.5 0,00 92.4 92.5 2,000 10,500 16:43
O_SISEE1017C5.50 10/17 Call 0.16 -27,27 0.16 0.16 2,000 2,000 20:01
O_TCELLE0817C12.50 08/17 Call 0.17 0,00 0.17 0.22 2,000 1,000 16:00
O_ARCLKE0817C24.50 08/17 Call 0.01 0,00 0.01 0.01 2,000 2,000 21:42
O_GARANE0917C10.00 09/17 Call 0.44 0,00 0.44 0.53 2,000 1,000 16:43
O_THYAOE1217C9.25 12/17 Call 0.61 0,00 0.59 0.61 2,000 2,000 16:00
O_USDTRYKE0917C3700 09/17 Call 8.9 0,00 8.9 9.6 1,875 57,861 16:43
O_HALKBE1217P11.50 12/17 Put 0.15 0,00 0.15 0.21 1,740 1,740 16:00
O_TOASOE0917P27.00 09/17 Put 0.03 200,00 0.03 0.03 1,666 1,666 21:27
O_KRDMDE0817C2.30 08/17 Call 0.01 0,00 0.01 0.01 1,578 1,578 16:00
O_KRDMDE0817C1.90 08/17 Call 0.04 0,00 0.04 0.04 1,578 1,578 16:00
O_GARANE1017C13.50 10/17 Call 4.20 0,00 4.00 5.60 1,528 11,835 20:01
O_ARCLKE0817P26.00 08/17 Put 3.00 0,00 3.00 3.00 1,500 64,002 20:01
O_TTKOME1217C7.50 12/17 Call 0.40 0,00 0.40 0.40 1,500 1,500 16:00
O_EKGYOE0817C3.50 08/17 Call 0.03 0,00 0.03 0.03 1,500 1,000 16:00
O_USDTRYKE0917P3625 09/17 Put 83.9 0,00 82.2 83.9 1,500 2,000 16:43
O_THYAOE1217C10.00 12/17 Call 0.60 0,00 0.60 0.60 1,500 1,500 16:00
O_EKGYOE0817P3.25 08/17 Put 0.63 800,00 0.63 0.63 1,450 1,050 20:01
O_HALKBE1217C16.00 12/17 Call 0.67 0,00 0.66 0.88 1,300 650 16:00
O_KCHOLE1017P14.50 10/17 Put 74.50 0,00 61.50 74.50 1,250 250 20:39
O_EKGYOE0817C3.25 08/17 Call 0.03 0,00 0.02 0.03 1,200 4,200 16:00
O_ISCTRE1017P6.50 10/17 Put 3.90 0,00 3.90 3.90 1,100 5,900 21:17
O_TTKOME1017C8.75 10/17 Call 21.80 0,00 18.40 21.80 1,050 13,941 20:01
O_THYAOE0817P9.50 08/17 Put 0.19 0,00 0.18 0.21 1,020 60 16:43
O_PGSUSE1017C26.00 10/17 Call 0.08 0,00 0.06 0.08 1,010 433 20:01
O_USDTRYKE0817C3450 08/17 Call 55.4 2,59 55.2 55.5 1,010 17,277 16:43
O_THYAOE0817P9.25 08/17 Put 0.20 0,00 0.14 0.20 1,005 1,005 16:00
O_YKBNKE0917P4.25 09/17 Put 0.05 0,00 0.05 0.05 1,000 1,000 16:00
O_VAKBNE0917P6.75 09/17 Put 0.11 0,00 0.11 0.11 1,000 2,000 16:00
O_TTKOME0917C7.75 09/17 Call 0.10 0,00 0.10 0.10 1,000 1,000 16:00
O_AKBNKE0917P9.50 09/17 Put 0.08 0,00 0.08 0.08 1,000 1,000 16:36
O_SISEE0917P4.50 09/17 Put 0.07 0,00 0.07 0.07 1,000 2,000 16:00
O_HALKBE0917P14.00 09/17 Put 0.20 0,00 0.20 0.20 1,000 3,000 16:30
O_VAKBNE0917P6.00 09/17 Put 0.08 0,00 0.08 0.08 1,000 1,000 16:00
O_VAKBNE0917C7.75 09/17 Call 0.12 0,00 0.12 0.12 1,000 1,000 16:00
O_USDTRYKE0817P3675 08/17 Put 94.8 0,00 94.8 94.8 1,000 4,500 16:43
O_THYAOE0917P7.75 09/17 Put 0.17 0,00 0.16 0.17 1,000 1,000 16:00
O_HALKBE1217C14.00 12/17 Call 0.90 0,00 0.90 0.90 1,000 6,000 16:00
O_GARANE0917P9.50 09/17 Put 0.08 0,00 0.08 0.08 1,000 1,000 16:00
O_TCELLE1217C12.50 12/17 Call 0.18 0,00 0.18 0.18 1,000 2,000 16:00
O_THYAOE0917P8.00 09/17 Put 0.12 0,00 0.12 0.12 1,000 4,000 16:00
O_AKBNKE0817P9.00 08/17 Put 0.11 0,00 0.11 0.11 1,000 4,000 16:00
O_AKBNKE1017P9.75 10/17 Put 0.12 0,00 0.12 0.13 1,000 2,000 16:00
O_EKGYOE1017P3.25 10/17 Put 0.02 0,00 0.02 0.02 1,000 1,000 20:01
O_SAHOLE1017P10.00 10/17 Put 0.18 0,00 0.18 0.18 1,000 3,000 16:00
O_AKBNKE1017P9.50 10/17 Put 0.14 0,00 0.14 0.14 1,000 2,000 16:00
O_SISEE0817P4.50 08/17 Put 0.07 0,00 0.07 0.07 1,000 2,000 16:00
O_TCELLE0817P13.50 08/17 Put 0.10 0,00 0.10 0.10 1,000 1,000 21:42
O_ISCTRE1017P7.25 10/17 Put 0.13 0,00 0.13 0.13 1,000 1,000 16:00
O_USDTRYKE0817C3850 08/17 Call 2.6 0,00 2.6 2.6 1,000 6,361 16:00
O_KRDMDE0817P1.70 08/17 Put 0.25 0,00 0.25 0.25 1,000 1,000 21:42
O_YKBNKE0817P4.00 08/17 Put 0.03 0,00 0.03 0.03 1,000 1,000 16:00
O_THYAOE0917P8.25 09/17 Put 0.13 0,00 0.13 0.13 1,000 2,000 16:00
O_TTKOME0817P6.50 08/17 Put 0.11 0,00 0.11 0.11 1,000 638 16:00
O_TTKOME0817P6.00 08/17 Put 0.08 0,00 0.08 0.08 1,000 4,000 16:00
O_GARANE0817C12.00 08/17 Call 0.30 0,00 0.30 0.30 1,000 1,000 21:42
O_EKGYOE0817P3.50 08/17 Put 2.11 904,76 2.11 2.15 1,000 1,000 20:01
O_KCHOLE0817C19.50 08/17 Call 0.19 0,00 0.19 0.19 1,000 3,500 20:01
O_EKGYOE0817P3.75 08/17 Put 0.18 0,00 0.18 0.18 1,000 3,000 20:01
O_EKGYOE1017C4.25 10/17 Call 0.15 0,00 0.15 0.15 1,000 1,000 20:01
O_KRDMDE1017C2.30 10/17 Call 0.15 0,00 0.15 0.15 1,000 1,000 16:00
O_XU030ME1017P90.000 XU/03 Put 0.19 0,00 0.19 0.19 1,000 3,000 21:17
O_SAHOLE0817C13.00 08/17 Call 0.07 0,00 0.07 0.07 1,000 1,000 20:01
O_VAKBNE0817P6.00 08/17 Put 0.08 0,00 0.08 0.08 1,000 5,000 16:00
O_TCELLE1017C16.00 10/17 Call 0.15 0,00 0.15 0.15 1,000 1,000 20:01
O_ARCLKE0817P23.00 08/17 Put 0.19 0,00 0.19 0.19 1,000 4,000 20:01
O_ISCTRE0817P7.00 08/17 Put 0.16 0,00 0.16 0.16 1,000 1,000 16:00
O_THYAOE0817P7.75 08/17 Put 0.10 0,00 0.10 0.10 1,000 1,000 21:42
O_ARCLKE0817C24.00 08/17 Call 0.17 0,00 0.17 0.17 1,000 3,000 21:42
O_KCHOLE1017P17.00 10/17 Put 1.00 0,00 1.00 1.00 1,000 1,000 20:39
O_KCHOLE1017C16.00 10/17 Call 0.45 0,00 0.45 0.45 1,000 1,000 20:39
O_YKBNKE0917C6.00 09/17 Call 0.20 0,00 0.20 0.20 1,000 1,000 19:59
O_ARCLKE1017C32.00 10/17 Call 0.21 0,00 0.21 0.21 1,000 1,000 20:01
O_ARCLKE1017C25.00 10/17 Call 0.23 0,00 0.23 0.23 1,000 1,000 20:01
O_PGSUSE0817C20.50 08/17 Call 0.40 0,00 0.40 0.40 1,000 1,000 20:01
O_TCELLE0917P11.50 09/17 Put 0.27 0,00 0.26 0.27 1,000 6,000 16:00
O_AKBNKE1017C13.50 10/17 Call 0.10 0,00 0.10 0.10 1,000 1,000 20:01
O_HALKBE1017P14.00 10/17 Put 0.44 0,00 0.44 0.44 1,000 3,000 16:00
O_GARANE1017C11.50 10/17 Call 0.32 0,00 0.32 0.32 1,000 3,000 21:17
O_EKGYOE0917C3.50 09/17 Call 0.03 0,00 0.02 0.03 1,000 2,500 16:00
O_GARANE0817C11.50 08/17 Call 0.02 0,00 0.02 0.02 1,000 5,500 16:00
O_EKGYOE1017C3.00 10/17 Call 0.30 0,00 0.30 0.30 1,000 2,000 20:39
O_GARANE0817C11.00 08/17 Call 0.24 0,00 0.24 0.24 1,000 1,000 16:00
O_ISCTRE0817P6.75 08/17 Put 0.12 0,00 0.12 0.12 1,000 1,000 16:00
O_PGSUSE1017P25.00 10/17 Put 0.24 0,00 0.24 0.25 1,000 7,000 20:39
O_HALKBE1017P14.50 10/17 Put 0.62 0,00 0.62 0.62 1,000 2,000 16:00
O_THYAOE0817P7.00 08/17 Put 0.16 0,00 0.16 0.16 1,000 4,000 16:00
O_PETKME0817C7.25 08/17 Call 0.15 0,00 0.15 0.15 1,000 1,000 21:42
O_VAKBNE0817P5.75 08/17 Put 0.08 0,00 0.08 0.08 1,000 5,500 20:01
O_EKGYOE1017C2.75 10/17 Call 0.07 0,00 0.06 0.07 1,000 2,000 21:17
O_PETKME1017C6.00 10/17 Call 0.10 0,00 0.10 0.10 1,000 3,000 21:17
O_KCHOLE1017P16.50 10/17 Put 0.27 0,00 0.27 0.27 1,000 4,000 16:00
O_ARCLKE1017P29.00 10/17 Put 0.11 0,00 0.11 0.11 1,000 1,000 20:01
O_THYAOE1017P8.50 10/17 Put 0.18 0,00 0.17 0.18 1,000 1,000 16:00
O_SISEE1017P3.25 10/17 Put 0.16 0,00 0.16 0.16 1,000 1,000 20:01
O_TCELLE1017P12.00 10/17 Put 0.23 0,00 0.23 0.23 1,000 7,100 16:00
O_THYAOE1017P8.00 10/17 Put 0.11 0,00 0.11 0.11 1,000 1,000 16:00
O_KRDMDE1017C2.10 10/17 Call 0.18 0,00 0.18 0.18 1,000 1,000 16:00
O_HALKBE1017P16.00 10/17 Put 0.20 0,00 0.20 0.20 1,000 2,000 21:17
O_KCHOLE1017P16.00 10/17 Put 0.18 0,00 0.18 0.18 1,000 2,000 16:00
O_KCHOLE1017C18.00 10/17 Call 0.40 0,00 0.40 0.40 1,000 1,000 16:00
O_ARCLKE1017C26.00 10/17 Call 0.20 0,00 0.20 0.20 1,000 2,000 20:01
O_THYAOE1017P9.50 10/17 Put 0.09 0,00 0.09 0.09 1,000 1,000 21:17
O_HALKBE1017C17.00 10/17 Call 0.44 0,00 0.44 0.44 1,000 2,000 20:01
O_KCHOLE1017C18.50 10/17 Call 0.35 0,00 0.35 0.35 1,000 1,000 16:00
O_USDTRYKE0917P3550 09/17 Put 46.5 -3,53 46.5 47.0 1,000 9,880 16:43
O_PETKME0817P5.25 08/17 Put 0.15 0,00 0.15 0.15 1,000 4,000 21:42
O_SISEE1017P4.25 10/17 Put 0.10 0,00 0.10 0.10 1,000 1,000 16:00
O_USDTRYKE0917P3575 09/17 Put 63.3 0,00 63.3 63.3 1,000 10,525 16:43
O_AKBNKE0817P9.75 08/17 Put 3.00 0,00 2.90 3.00 1,000 100 20:01
O_SISEE1017C4.75 10/17 Call 0.12 0,00 0.12 0.12 1,000 10,000 20:01
O_XU030ME1017P105.000 XU/03 Put 0.07 0,00 0.07 0.07 1,000 1,000 21:17
O_TOASOE1017C37.00 10/17 Call 0.09 0,00 0.09 0.09 1,000 2,000 21:17
O_GARANE1017P9.75 10/17 Put 0.11 0,00 0.11 0.11 1,000 1,000 16:00
O_KCHOLE0917C17.50 09/17 Call 0.35 0,00 0.35 0.35 1,000 1,000 16:00
O_HALKBE1017C18.50 10/17 Call 0.25 0,00 0.25 0.25 1,000 1,000 20:01
O_PGSUSE0817C21.50 08/17 Call 0.49 0,00 0.49 0.49 1,000 2,500 21:42
O_KCHOLE1017C17.50 10/17 Call 0.40 0,00 0.40 0.40 1,000 1,000 16:00
O_TCELLE1017C13.50 10/17 Call 0.03 0,00 0.03 0.03 1,000 10,300 20:01
O_TCELLE1017P12.50 10/17 Put 0.39 0,00 0.39 0.39 1,000 2,000 16:00
O_KCHOLE1017C16.50 10/17 Call 0.12 0,00 0.12 0.12 1,000 2,000 20:01
O_ARCLKE0917P28.00 09/17 Put 0.12 0,00 0.12 0.12 1,000 4,000 21:27
O_YKBNKE1017P4.25 10/17 Put 0.11 0,00 0.11 0.11 1,000 2,000 16:00
O_KCHOLE0917P16.00 09/17 Put 0.27 0,00 0.27 0.27 1,000 3,000 16:00
O_TTKOME1217P5.75 12/17 Put 0.04 0,00 0.03 0.04 1,000 2,000 16:00
O_HALKBE0917P12.50 09/17 Put 0.21 0,00 0.21 0.21 1,000 7,500 16:00
O_TUPRSE1017C120.00 10/17 Call 0.33 0,00 0.33 0.33 1,000 2,000 20:01
O_THYAOE1017P7.75 10/17 Put 0.10 0,00 0.10 0.10 1,000 1,000 19:02
O_AKBNKE1017C10.50 10/17 Call 0.09 0,00 0.09 0.09 1,000 1,000 21:17
O_ISCTRE0917C8.75 09/17 Call 0.03 0,00 0.03 0.03 1,000 1,000 21:27
O_HALKBE0917P12.00 09/17 Put 0.15 0,00 0.15 0.15 1,000 1,000 16:00
O_ISCTRE0917C8.50 09/17 Call 0.12 0,00 0.12 0.12 1,000 1,000 16:00
O_SAHOLE1017P10.50 10/17 Put 0.17 0,00 0.17 0.17 1,000 2,000 16:00
O_SAHOLE0917C11.50 09/17 Call 0.49 0,00 0.49 0.49 1,000 1,000 16:00
O_SISEE0917C5.50 09/17 Call 0.06 0,00 0.06 0.06 1,000 7,000 21:27
O_VAKBNE0917P7.00 09/17 Put 0.07 0,00 0.07 0.07 1,000 1,000 21:27
O_VAKBNE0817C6.75 08/17 Call 0.16 0,00 0.16 0.16 1,000 1,000 21:42
O_TTKOME1017P7.75 10/17 Put 0.04 0,00 0.03 0.04 1,000 1,000 20:39
O_TTKOME1017P7.50 10/17 Put 0.06 0,00 0.05 0.06 1,000 1,000 20:39
O_EREGLE1017P7.25 10/17 Put 0.07 0,00 0.07 0.07 1,000 3,000 20:39
O_ARCLKE0917P27.00 09/17 Put 0.20 0,00 0.20 0.20 1,000 1,500 21:27
O_THYAOE1017C10.00 10/17 Call 0.19 0,00 0.19 0.19 1,000 4,000 21:17
O_EREGLE1017C8.50 10/17 Call 0.22 0,00 0.22 0.22 1,000 3,000 20:39
O_HALKBE0917P16.50 09/17 Put 0.30 0,00 0.30 0.30 1,000 2,000 20:39
O_ISCTRE1017C7.25 10/17 Call 0.26 0,00 0.26 0.26 1,000 3,000 20:01
O_TTKOME1017P7.00 10/17 Put 0.42 0,00 0.42 0.42 1,000 1,750 21:17
O_ISCTRE1017C7.75 10/17 Call 0.03 0,00 0.03 0.03 1,000 2,000 20:39
O_KCHOLE0917P15.50 09/17 Put 0.19 0,00 0.19 0.19 1,000 1,000 16:00
O_GARANE1017P11.00 10/17 Put 0.13 0,00 0.13 0.13 1,000 6,000 21:17
O_ISCTRE1017P7.00 10/17 Put 0.12 0,00 0.12 0.12 1,000 2,000 16:00
O_VAKBNE1017C8.75 10/17 Call 1.00 0,00 1.00 1.00 1,000 1,000 19:02
O_ISCTRE1017P6.75 10/17 Put 0.13 0,00 0.13 0.13 1,000 2,000 21:17
O_VAKBNE1017C8.25 10/17 Call 0.11 0,00 0.11 0.11 1,000 1,000 21:17
O_VAKBNE1017P6.50 10/17 Put 0.13 0,00 0.13 0.13 1,000 1,000 16:00
O_SAHOLE1017C10.00 10/17 Call 0.30 0,00 0.30 0.30 1,000 3,000 20:39
O_PGSUSE1017C30.00 10/17 Call 0.08 0,00 0.07 0.08 1,000 4,000 20:01
O_GARANE0817C10.00 08/17 Call 0.44 0,00 0.44 0.44 1,000 1,000 16:43
O_GARANE0817P9.00 08/17 Put 0.06 0,00 0.06 0.06 1,000 8,700 16:00
O_VAKBNE1017P6.75 10/17 Put 0.12 0,00 0.12 0.12 1,000 1,000 16:00
O_HALKBE0917C15.50 09/17 Call 0.42 0,00 0.42 0.42 1,000 1,000 16:00
O_SISEE0817C5.75 08/17 Call 0.62 0,00 0.62 0.62 1,000 3,000 20:01
O_KCHOLE0817P14.50 08/17 Put 0.11 0,00 0.11 0.11 1,000 3,000 21:42
O_ISCTRE0917P7.25 09/17 Put 0.11 0,00 0.11 0.11 1,000 2,000 16:00
O_ISCTRE0917P7.50 09/17 Put 0.12 0,00 0.12 0.12 1,000 1,000 16:00
O_KRDMDE1017C1.90 10/17 Call 0.21 0,00 0.21 0.21 1,000 2,000 20:39
O_TCELLE0817P12.50 08/17 Put 0.13 0,00 0.13 0.13 1,000 1,000 16:00
O_USDTRYKE0817P3575 08/17 Put 72.8 0,00 72.8 72.8 1,000 8,277 16:43
O_SISEE0817C5.50 08/17 Call 0.09 0,00 0.09 0.09 1,000 3,000 20:01
O_EKGYOE0817P2.20 08/17 Put 0.27 0,00 0.27 0.27 1,000 3,000 20:01
O_VAKBNE1217P4.25 12/17 Put 0.01 0,00 0.01 0.02 1,000 1,100 16:00
O_VAKBNE1217P3.75 12/17 Put 0.24 -14,29 0.24 0.24 1,000 17,050 16:00
O_THYAOE0817C7.25 08/17 Call 176.10 0,00 176.10 176.10 1,000 500 21:42
O_TOASOE1017P32.00 10/17 Put 0.09 0,00 0.09 0.09 1,000 3,000 21:17
O_EKGYOE0817P2.75 08/17 Put 0.23 0,00 0.23 0.23 1,000 6,000 20:01
O_VAKBNE1017C7.50 10/17 Call 0.41 0,00 0.40 0.41 1,000 2,000 20:39
O_TTKOME0917P6.00 09/17 Put 0.10 0,00 0.10 0.10 1,000 3,000 16:00
O_HALKBE0817C16.00 08/17 Call 0.01 0,00 0.01 0.01 925 1,075 21:42
O_THYAOE1017C9.50 10/17 Call 0.51 0,00 0.51 0.52 850 850 16:00
O_YKBNKE1217P3.25 12/17 Put 0.06 0,00 0.06 0.09 800 2,000 16:00
O_SAHOLE1217C11.50 12/17 Call 0.75 0,00 0.75 0.75 765 1,765 16:00
O_USDTRYKE0817P3525 08/17 Put 25.0 -19,09 23.5 25.0 757 36,003 16:43
O_SAHOLE1217C14.00 12/17 Call 0.05 0,00 0.05 0.05 750 1,000 16:00
O_USDTRYKE0917C3650 09/17 Call 11.7 -5,65 11.3 12.0 747 15,111 16:43
O_TTKOME0817C6.50 08/17 Call 0.26 0,00 0.25 0.26 700 2,550 20:01
O_EREGLE1017P7.50 10/17 Put 0.25 0,00 0.25 0.27 700 300 16:00
O_YKBNKE1017C5.00 10/17 Call 0.06 0,00 0.06 0.06 700 3,630 20:39
O_TOASOE0817P25.00 08/17 Put 0.03 -62,50 0.02 0.03 675 675 21:42
O_TOASOE1017C32.00 10/17 Call 0.16 0,00 0.16 0.16 662 822 19:01
O_EREGLE0817P6.50 08/17 Put 3.10 0,00 3.10 3.50 601 1,662 21:42
O_VAKBNE1017C8.50 10/17 Call 0.40 0,00 0.40 0.40 600 600 21:17
O_SAHOLE1017C13.50 10/17 Call 0.61 0,00 0.59 0.61 600 600 21:17
O_GARANE0817P9.25 08/17 Put 0.13 0,00 0.13 0.17 600 300 16:00
O_SISEE0917C6.25 09/17 Call 103.20 0,00 103.20 107.40 600 9,007 21:28
O_XU030E1217C138.000 12/17 Call 5.30 0,00 5.30 5.30 600 600 16:42
O_GARANE0917P10.50 09/17 Put 0.24 0,00 0.24 0.27 600 300 16:00
O_EREGLE1017P7.00 10/17 Put 0.16 0,00 0.16 0.16 570 1,470 21:17
O_USDTRYKE0817C3500 08/17 Call 13.0 -26,14 13.0 16.0 536 40,913 16:43
O_XU030E1217C120.000 12/17 Call 6.75 0,00 6.55 7.60 525 525 16:00
O_XU030E1217P120.000 12/17 Put 1.19 0,00 1.19 1.19 500 820 16:00
O_ISCTRE0917C8.00 09/17 Call 0.14 0,00 0.14 0.18 500 450 16:00
O_EREGLE0917P7.00 09/17 Put 0.06 0,00 0.06 0.06 500 500 16:00
O_TUPRSE0817C110.00 08/17 Call 0.18 0,00 0.18 0.18 500 500 20:01
O_YKBNKE0817C5.00 08/17 Call 0.06 0,00 0.05 0.06 500 500 16:00
O_TOASOE0817P27.00 08/17 Put 0.24 0,00 0.24 0.24 500 500 20:01
O_GARANE0917C11.50 09/17 Call 0.14 0,00 0.14 0.18 500 550 16:43
O_EREGLE0817C7.00 08/17 Call 0.07 75,00 0.07 0.07 500 500 21:42
O_ISCTRE0817C8.50 08/17 Call 0.02 0,00 0.02 0.02 500 500 21:42
O_SAHOLE0817P10.50 08/17 Put 0.08 0,00 0.08 0.08 500 5,500 16:00
O_VAKBNE0817C7.00 08/17 Call 0.12 0,00 0.12 0.12 500 500 16:00
O_VAKBNE1217C5.00 12/17 Call 0.12 0,00 0.12 0.12 500 500 16:00
O_SAHOLE1017P9.25 10/17 Put 0.65 0,00 0.65 0.65 500 500 20:39
O_EREGLE0917C8.50 09/17 Call 0.14 0,00 0.14 0.18 500 250 16:00
O_TOASOE0817P30.00 08/17 Put 0.06 0,00 0.06 0.07 500 500 20:01
O_KRDMDE1017C2.20 10/17 Call 0.14 0,00 0.14 0.15 500 6,500 21:17
O_THYAOE1017P8.25 10/17 Put 0.41 -6,82 0.41 0.41 500 500 21:17
O_SAHOLE0817C10.50 08/17 Call 0.12 0,00 0.12 0.12 500 6,850 21:42
O_PETKME0917P6.25 09/17 Put 0.02 0,00 0.02 0.03 500 500 20:39
O_PETKME1017C8.00 10/17 Call 116.90 0,00 116.90 116.90 500 5,751 20:01
O_EKGYOE0917C3.25 09/17 Call 0.06 0,00 0.06 0.06 500 2,000 16:00
O_TOASOE1017P34.00 10/17 Put 92.10 0,00 92.10 92.10 500 6,207 20:01
O_SISEE1017C5.75 10/17 Call 0.52 0,00 0.52 0.52 500 1,000 21:17
O_PETKME1017P6.75 10/17 Put 0.11 0,00 0.11 0.11 500 500 20:39
O_SAHOLE0817P10.00 08/17 Put 2.78 0,00 2.78 2.78 468 468 20:01
O_HALKBE0817C14.50 08/17 Call 0.42 0,00 0.36 0.42 425 75 16:37
O_GARANE1017P11.50 10/17 Put 0.05 0,00 0.05 0.05 420 420 21:17
O_THYAOE0917C8.50 09/17 Call 0.23 0,00 0.23 0.23 420 20 16:43
O_THYAOE1217C5.00 12/17 Call 1.05 0,00 1.05 1.05 410 410 16:00
O_TUPRSE1017P115.00 10/17 Put 0.87 0,00 0.87 0.87 410 1,175 20:01
O_TTKOME0817C7.50 08/17 Call 0.07 0,00 0.07 0.07 410 830 21:42
O_TUPRSE0817C100.00 08/17 Call 0.76 0,00 0.76 0.76 410 250 20:01
O_ARCLKE0817P22.00 08/17 Put 2.41 0,00 2.41 2.41 401 400 21:42
O_TTKOME1017C7.25 10/17 Call 0.70 0,00 0.70 0.70 400 1,000 20:01
O_KCHOLE0817C18.00 08/17 Call 0.60 0,00 0.60 0.60 400 400 21:42
O_SAHOLE0917P10.00 09/17 Put 0.07 0,00 0.07 0.07 400 400 16:00
O_EREGLE0917C8.00 09/17 Call 0.32 0,00 0.32 0.32 400 400 16:00
O_EREGLE1017C7.50 10/17 Call 0.74 0,00 0.74 0.74 400 400 16:00
O_TCELLE1017C13.00 10/17 Call 0.35 0,00 0.35 0.35 400 1,250 21:17
O_TCELLE1017C12.50 10/17 Call 0.40 0,00 0.40 0.42 400 200 16:00
O_EREGLE0917C7.25 09/17 Call 0.85 0,00 0.85 0.85 400 400 16:00
O_PETKME0917C7.00 09/17 Call 0.06 0,00 0.05 0.06 400 1,955 16:00
O_EKGYOE0817P2.50 08/17 Put 0.24 0,00 0.24 0.24 400 980 20:01
O_EREGLE1017C8.00 10/17 Call 0.40 0,00 0.40 0.41 400 400 16:00
O_KCHOLE0817C15.50 08/17 Call 0.67 0,00 0.67 0.67 400 400 20:01
O_XU030ME1017C145.000 XU/03 Call 0.11 0,00 0.11 0.13 400 3,500 21:17
O_THYAOE0917C9.25 09/17 Call 0.20 0,00 0.19 0.20 400 1,000 16:00
O_THYAOE0817C8.50 08/17 Call 1.08 0,00 1.08 1.08 390 390 16:43
O_PGSUSE1017P22.50 10/17 Put 0.01 0,00 0.01 0.01 380 380 20:01
O_KCHOLE1017P15.00 10/17 Put 0.04 -73,33 0.04 0.04 380 380 20:01
O_EREGLE1017C9.50 10/17 Call 1.68 0,00 1.68 1.68 355 355 20:39
O_TUPRSE1017C100.00 10/17 Call 0.06 0,00 0.06 0.07 350 350 21:17
O_PETKME1017P5.00 10/17 Put 2.30 0,00 2.30 3.00 350 6,560 20:01
O_ARCLKE0917C27.00 09/17 Call 0.16 0,00 0.16 0.16 343 189 19:58
O_PETKME1017P6.50 10/17 Put 0.38 0,00 0.35 0.38 340 100 19:02
O_GARANE0917C10.50 09/17 Call 0.57 0,00 0.53 0.57 330 330 16:43
O_USDTRYKE0917C3550 09/17 Call 31.9 -3,63 30.7 33.0 325 8,368 16:43
O_PGSUSE0817P17.50 08/17 Put 0.32 0,00 0.32 0.33 315 315 20:01
O_USDTRYKE0917P3450 09/17 Put 5.7 0,00 5.7 6.1 305 605 16:43
O_HALKBE1217C10.50 12/17 Call 1.60 0,00 1.60 1.60 300 300 16:00
O_GARANE1017C11.00 10/17 Call 52.00 14,29 52.00 52.00 300 8,052 20:01
O_YKBNKE1217C3.00 12/17 Call 0.11 0,00 0.09 0.11 300 8,480 16:00
O_EREGLE0817C8.00 08/17 Call 0.10 0,00 0.10 0.10 300 300 16:00
O_TOASOE1217P22.00 12/17 Put 0.45 0,00 0.44 0.45 300 1,300 16:00
O_KRDMDE1017P1.90 10/17 Put 0.13 0,00 0.11 0.13 300 11,000 20:01
O_TOASOE0917C34.00 09/17 Call 0.40 0,00 0.38 0.40 300 1,000 21:17
O_ISCTRE0817C7.50 08/17 Call 0.24 0,00 0.23 0.24 300 300 16:00
O_THYAOE0817C9.25 08/17 Call 0.20 0,00 0.20 0.20 300 300 16:43
O_SAHOLE0817C14.00 08/17 Call 38.00 45,59 38.00 38.10 290 12,814 21:42
O_THYAOE1017C8.50 10/17 Call 0.25 0,00 0.25 0.25 285 1,285 20:01
O_TTKOME1017P8.00 10/17 Put 0.06 0,00 0.06 0.06 285 285 20:01
O_XU030ME1017P135.000 XU/03 Put 0.16 0,00 0.05 0.16 282 3,109 21:17
O_ISCTRE0917P7.75 09/17 Put 0.21 0,00 0.18 0.27 270 0 16:00
O_TOASOE0917C33.00 09/17 Call 1.00 0,00 1.00 1.00 270 6,507 21:28
O_KCHOLE0917C18.50 09/17 Call 0.22 -18,52 0.22 0.22 270 0 16:00
O_GARANE0917P11.00 09/17 Put 0.27 0,00 0.23 0.39 270 0 16:43
O_KCHOLE0917C21.00 09/17 Call 0.02 0,00 0.01 0.02 270 0 16:00
O_TCELLE1017P10.50 10/17 Put 29.20 0,00 29.20 36.00 268 6,616 20:01
O_XU030ME0817P100.000 XU/03 Put 0.88 877,78 0.88 0.88 254 1,014 16:00
O_SISEE0817C4.33N1 08/17 Call 0.25 0,00 0.25 0.26 250 250 16:00
O_GARANE1017P10.50 10/17 Put 1.00 0,00 1.00 1.00 250 535 20:01
O_TOASOE1017C33.00 10/17 Call 0.01 0,00 0.01 0.01 250 250 20:01
O_YKBNKE1017P4.50 10/17 Put 0.10 -50,00 0.10 0.10 250 2,000 16:00
O_PETKME0817P4.25 08/17 Put 0.40 0,00 0.40 0.40 250 250 21:42
O_PGSUSE1017C24.50 10/17 Call 0.66 0,00 0.66 0.66 250 250 20:01
O_KCHOLE1017P14.00 10/17 Put 0.06 0,00 0.06 0.06 250 250 20:39
O_TCELLE0917P12.00 09/17 Put 0.19 0,00 0.19 0.19 250 250 16:00
O_TUPRSE1017C140.00 10/17 Call 1.50 0,00 1.50 1.50 250 250 20:01
O_HALKBE1017P12.50 10/17 Put