Click to open menu	Search:		TA		NY	Company Name:		Category:

Tel Aviv Exchange - Shekel/dollar option

Data delayed 20 minutes.

169 records found

Expiry Date Strike price Call/ Put Timestamp/ trading stage Last price points* Today's change Change %   Turnover NIS '000s Today's high Today's low Open positions Percentage change             DLR-C0001.0M405 08:01:54   37,071.00 0.00 0.00%       1.00 --- DLR-C0330.0M405 08:01:54   4,231.00 0.00 0.00%       83.00 --- DLR-P0330.0M405 08:01:54 --- 0.00 0.00%       13.00 --- DLR-C0340.0M405 08:01:54   3,234.00 0.00 0.00%       586.00 --- DLR-P0340.0M405 08:01:54   1.00 0.00 0.00%       1.00 --- DLR-C0345.0M405 08:01:54   2,736.00 0.00 0.00%       --- --- DLR-P0345.0M405 08:01:54   2.00 0.00 0.00%       42.00 --- DLR-C0350.0M405 08:01:54   2,245.00 0.00 0.00%       810.00 --- DLR-P0350.0M405 08:01:54   5.00 0.00 0.00%       13.00 --- DLR-C0352.5M405 08:01:54   1,995.00 0.00 0.00%       5.00 --- DLR-P0352.5M405 08:01:54   10.00 0.00 0.00%       17.00 --- DLR-C0355.0M405 08:01:54   1,752.00 0.00 0.00%       57.00 --- DLR-P0355.0M405 08:01:54   16.00 0.00 0.00%       212.00 --- DLR-C0357.5M405 08:01:54   1,508.00 0.00 0.00%       52.00 --- DLR-P0357.5M405 08:01:54   18.00 0.00 0.00%       176.00 --- DLR-C0360.0M405 09:47:00   990.00 -295.0000 -22.96% 9.90 990.00 990.00 4,512.00 --- DLR-P0360.0M405 08:01:54   33.00 0.00 0.00%       5,728.00 --- DLR-C0362.5M405 09:49:00   750.00 -304.0000 -28.84%   750.00 750.00 3,389.00 --- DLR-P0362.5M405 08:01:54   67.00 0.00 0.00%       511.00 --- DLR-C0365.0M405 09:50:00   530.00 -299.0000 -36.07% 14.00 560.00 530.00 44,888.00 --- DLR-P0365.0M405 10:00:00   145.000 +55.00 +61.11%   145.000 145.000 42,033.00 --- DLR-C0367.5M405 08:01:55   657.00 0.00 0.00%       401.00 --- DLR-P0367.5M405 09:58:00   250.00 +82.00 +48.81%   250.00 240.00 9,697.00 --- DLR-C0370.0M405 09:57:00   280.00 -200.00 -41.67%   290.00 270.00 15,362.00 --- DLR-P0370.0M405 09:50:00   370.00 +120.00 +48.00%   370.00 360.00 18,414.00 --- DLR-C0372.5M405 08:01:55   350.00 0.00 0.00%       4,426.00 --- DLR-P0372.5M405 09:55:00   530.00 +175.000 +49.30%   530.00 530.00 4,085.00 --- DLR-C0375.0M405 09:56:00   115.000 -125.0000 -52.08%   125.000 115.000 17,709.00 --- DLR-P0375.0M405 10:01:00   700.00 +209.00 +42.57% 0.70 700.00 690.00 19,167.00 --- DLR-C0377.5M405 08:01:55   168.000 0.00 0.00%       2,591.00 --- DLR-P0377.5M405 08:01:55   685.00 0.00 0.00%       571.00 --- DLR-C0380.0M405 08:01:55   123.000 0.00 0.00%       7,552.00 --- DLR-P0380.0M405 09:55:00   1,150.00 +255.00 +28.49% 68.15 1,150.00 1,090.00 5,131.00 --- DLR-C0382.5M405 08:01:55   81.00 0.00 0.00%       5,788.00 --- DLR-P0382.5M405 09:53:00   1,370.00 +278.00 +25.46%   1,370.00 1,350.00 464.00 --- DLR-C0385.0M405 08:01:55   54.00 0.00 0.00%       1,211.00 --- DLR-P0385.0M405 08:01:55   1,316.00 0.00 0.00%       1,357.00 --- DLR-C0387.5M405 08:01:55   41.00 0.00 0.00%       2,837.00 --- DLR-P0387.5M405 08:01:55   1,553.00 0.00 0.00%       26.00 --- DLR-C0390.0M405 08:01:55   24.00 0.00 0.00%       1,233.00 --- DLR-P0390.0M405 08:01:55   1,786.00 0.00 0.00%       17.00 --- DLR-C0392.5M405 08:01:55   19.00 0.00 0.00%       384.00 --- DLR-P0392.5M405 08:01:55   2,026.00 0.00 0.00%       51.00 --- DLR-C0395.0M405 08:01:55   13.00 0.00 0.00%       267.00 --- DLR-P0395.0M405 08:01:56   2,270.00 0.00 0.00%       19.00 --- DLR-C0397.5M405 08:01:56   9.00 0.00 0.00%       41.00 --- DLR-P0397.5M405 08:01:56   2,516.00 0.00 0.00%       --- --- DLR-C0400.0M405 08:01:56   7.00 0.00 0.00%       690.00 --- DLR-P0400.0M405 08:01:56   2,762.00 0.00 0.00%       20.00 --- DLR-C0410.0M405 08:01:56   4.00 0.00 0.00%       64.00 --- DLR-P0410.0M405 08:01:56   3,767.00 0.00 0.00%       2.00 --- DLR-C0001.0M406 08:01:56   36,920.00 0.00 0.00%       --- --- DLR-C0330.0M406 08:01:56   4,187.00 0.00 0.00%       220.00 --- DLR-P0330.0M406 08:01:56 --- 0.00 0.00%       1,906.00 --- DLR-C0340.0M406 08:01:56   3,194.00 0.00 0.00%       47.00 --- DLR-P0340.0M406 08:01:56   2.00 0.00 0.00%       87.00 --- DLR-C0350.0M406 08:01:56   2,211.00 0.00 0.00%       76.00 --- DLR-P0350.0M406 08:01:56   14.00 0.00 0.00%       141.00 --- DLR-C0355.0M406 08:01:56   1,735.00 0.00 0.00%       2.00 --- DLR-P0355.0M406 08:01:56   36.00 0.00 0.00%       1,003.00 --- DLR-C0357.5M406 08:01:56   1,507.00 0.00 0.00%       2.00 --- DLR-P0357.5M406 08:01:56   57.00 0.00 0.00%       6.00 --- DLR-C0360.0M406 08:01:56   1,332.00 0.00 0.00%       7,265.00 --- DLR-P0360.0M406 08:01:56   123.000 0.00 0.00%       26,461.00 --- DLR-C0362.5M406 08:01:56   1,089.00 0.00 0.00%       3.00 --- DLR-P0362.5M406 08:01:56   136.000 0.00 0.00%       7.00 --- DLR-C0365.0M406 08:01:56   906.00 0.00 0.00%       42.00 --- DLR-P0365.0M406 08:01:56   202.00 0.00 0.00%       64.00 --- DLR-C0367.5M406 08:01:56   746.00 0.00 0.00%       --- --- DLR-P0367.5M406 08:01:56   291.00 0.00 0.00%       2.00 --- DLR-C0370.0M406 08:01:56   610.00 0.00 0.00%       10,472.00 --- DLR-P0370.0M406 08:01:56   404.00 0.00 0.00%       10,462.00 --- DLR-C0372.5M406 08:01:56   497.00 0.00 0.00%       8.00 --- DLR-P0372.5M406 08:01:57   540.00 0.00 0.00%       3.00 --- DLR-C0375.0M406 08:01:57   450.00 0.00 0.00%       145.00 --- DLR-P0375.0M406 08:01:57   743.00 0.00 0.00%       26.00 --- DLR-C0377.5M406 08:01:57   330.00 0.00 0.00%       16.00 --- DLR-P0377.5M406 08:01:57   870.00 0.00 0.00%       1.00 --- DLR-C0380.0M406 10:00:00   200.00 -110.000 -35.48% 0.20 200.00 200.00 44,988.00 --- DLR-P0380.0M406 08:01:57   1,103.00 0.00 0.00%       13,043.00 --- DLR-C0382.5M406 08:01:57   221.00 0.00 0.00%       1.00 --- DLR-P0382.5M406 08:01:57   1,258.00 0.00 0.00%       2.00 --- DLR-C0385.0M406 08:01:57   181.000 0.00 0.00%       102.00 --- DLR-P0385.0M406 08:01:57   1,467.00 0.00 0.00%       9.00 --- DLR-C0387.5M406 08:01:57   150.00 0.00 0.00%       --- --- DLR-P0387.5M406 08:01:57   1,684.00 0.00 0.00%       6.00 --- DLR-C0390.0M406 08:01:57   124.000 0.00 0.00%       683.00 --- DLR-P0390.0M406 08:01:57   1,907.00 0.00 0.00%       19.00 --- DLR-C0392.5M406 08:01:57   103.000 0.00 0.00%       4.00 --- DLR-P0392.5M406 08:01:57   2,135.00 0.00 0.00%       --- --- DLR-C0395.0M406 08:01:57   85.00 0.00 0.00%       15.00 --- DLR-P0395.0M406 08:01:57   2,366.00 0.00 0.00%       --- --- DLR-C0397.5M406 08:01:57   71.00 0.00 0.00%       1.00 --- DLR-P0397.5M406 08:01:57   2,601.00 0.00 0.00%       --- --- DLR-C0400.0M406 08:01:57   60.00 0.00 0.00%       17,067.00 --- DLR-P0400.0M406 08:01:57   2,838.00 0.00 0.00%       2,266.00 --- DLR-C0410.0M406 08:01:57   30.00 0.00 0.00%       32.00 --- DLR-P0410.0M406 08:01:57   3,803.00 0.00 0.00%       5.00 --- DLR-C0420.0M406 08:01:57   15.00 0.00 0.00%       55.00 --- DLR-P0420.0M406 08:01:57   4,784.00 0.00 0.00%       3.00 --- DLR-C0430.0M406 08:01:57   8.00 0.00 0.00%       36.00 --- DLR-P0430.0M406 08:01:57   5,771.00 0.00 0.00%       1.00 --- DLR-C0440.0M406 08:01:57   4.00 0.00 0.00%       461.00 --- DLR-P0440.0M406 08:01:57   6,762.00 0.00 0.00%       103.00 --- DLR-C0001.0M407 08:01:57   36,733.00 0.00 0.00%       --- --- DLR-C0340.0M407 08:01:57   3,142.00 0.00 0.00%       --- --- DLR-P0340.0M407 08:01:57   3.00 0.00 0.00%       1.00 --- DLR-C0350.0M407 08:01:57   2,166.00 0.00 0.00%       --- --- DLR-P0350.0M407 08:01:57   18.00 0.00 0.00%       2.00 --- DLR-C0355.0M407 08:01:58   1,698.00 0.00 0.00%       --- --- DLR-P0355.0M407 08:01:58   44.00 0.00 0.00%       --- --- DLR-C0360.0M407 08:01:58   1,264.00 0.00 0.00%       20.00 --- DLR-P0360.0M407 08:01:58   107.000 0.00 0.00%       8.00 --- DLR-C0365.0M407 08:01:58   897.00 0.00 0.00%       10.00 --- DLR-P0365.0M407 08:01:58   235.00 0.00 0.00%       1.00 --- DLR-C0370.0M407 08:01:58   617.00 0.00 0.00%       --- --- DLR-P0370.0M407 08:01:58   450.00 0.00 0.00%       --- --- DLR-C0375.0M407 08:01:58   422.00 0.00 0.00%       --- --- DLR-P0375.0M407 08:01:58   751.00 0.00 0.00%       --- --- DLR-C0380.0M407 08:01:58   291.00 0.00 0.00%       7.00 --- DLR-P0380.0M407 08:01:58   1,115.00 0.00 0.00%       --- --- DLR-C0385.0M407 08:01:58   203.00 0.00 0.00%       1.00 --- DLR-P0385.0M407 08:01:58   1,522.00 0.00 0.00%       --- --- DLR-C0390.0M407 08:01:58   143.000 0.00 0.00%       1.00 --- DLR-P0390.0M407 08:01:58   1,958.00 0.00 0.00%       --- --- DLR-C0395.0M407 08:01:58   102.000 0.00 0.00%       --- --- DLR-P0395.0M407 08:01:58   2,413.00 0.00 0.00%       --- --- DLR-C0400.0M407 08:01:58   74.00 0.00 0.00%       --- --- DLR-P0400.0M407 08:01:58   2,880.00 0.00 0.00%       --- --- DLR-C0410.0M407 08:01:58   39.00 0.00 0.00%       --- --- DLR-P0410.0M407 08:01:58   3,836.00 0.00 0.00%       --- --- DLR-C0001.0M409 08:01:58   36,435.00 0.00 0.00%       --- --- DLR-C0330.0M409 08:01:58   4,043.00 0.00 0.00%       --- --- DLR-P0330.0M409 08:01:58   1.00 0.00 0.00%       --- --- DLR-C0340.0M409 08:01:58   3,062.00 0.00 0.00%       --- --- DLR-P0340.0M409 08:01:58   4.00 0.00 0.00%       34.00 --- DLR-C0350.0M409 08:01:58   2,097.00 0.00 0.00%       --- --- DLR-P0350.0M409 08:01:58   24.00 0.00 0.00%       5.00 --- DLR-C0360.0M409 08:01:59   1,226.00 0.00 0.00%       7.00 --- DLR-P0360.0M409 08:01:59   138.000 0.00 0.00%       --- --- DLR-C0370.0M409 08:01:59   627.00 0.00 0.00%       --- --- DLR-P0370.0M409 08:01:59   523.00 0.00 0.00%       --- --- DLR-C0380.0M409 08:01:59   321.00 0.00 0.00%       45.00 --- DLR-P0380.0M409 08:01:59   1,202.00 0.00 0.00%       --- --- DLR-C0390.0M409 08:01:59   173.000 0.00 0.00%       1.00 --- DLR-P0390.0M409 08:01:59   2,038.00 0.00 0.00%       --- --- DLR-C0400.0M409 08:01:59   97.00 0.00 0.00%       51.00 --- DLR-P0400.0M409 08:01:59   2,946.00 0.00 0.00%       2.00 --- DLR-C0410.0M409 08:01:59   56.00 0.00 0.00%       --- --- DLR-P0410.0M409 08:01:59   3,890.00 0.00 0.00%       --- --- DLR-C0001.0M412 08:01:59   35,957.00 0.00 0.00%       --- --- DLR-C0330.0M412 08:01:59   3,903.00 0.00 0.00%       93.00 --- DLR-P0330.0M412 08:01:59   1.00 0.00 0.00%       138.00 --- DLR-C0340.0M412 08:01:59   2,935.00 0.00 0.00%       14.00 --- DLR-P0340.0M412 08:01:59   8.00 0.00 0.00%       67.00 --- DLR-C0350.0M412 08:01:59   1,998.00 0.00 0.00%       2.00 --- DLR-P0350.0M412 08:01:59   45.00 0.00 0.00%       8.00 --- DLR-C0360.0M412 08:01:59   1,188.00 0.00 0.00%       132.00 --- DLR-P0360.0M412 08:01:59   210.00 0.00 0.00%       6.00 --- DLR-C0370.0M412 08:01:59   644.00 0.00 0.00%       9,059.00 --- DLR-P0370.0M412 08:01:59   640.00 0.00 0.00%       9,006.00 --- DLR-C0380.0M412 08:02:00   346.00 0.00 0.00%       9,191.00 --- DLR-P0380.0M412 08:02:00   1,316.00 0.00 0.00%       9,015.00 --- DLR-C0390.0M412 08:02:00   191.000 0.00 0.00%       217.00 --- DLR-P0390.0M412 08:02:00   2,135.00 0.00 0.00%       6.00 --- DLR-C0400.0M412 08:02:00   108.000 0.00 0.00%       69.00 --- DLR-P0400.0M412 08:02:00   3,027.00 0.00 0.00%       --- --- DLR-C0410.0M412 08:02:00   63.00 0.00 0.00%       7.00 --- DLR-P0410.0M412 08:02:00   3,956.00 0.00 0.00%       --- ---