Search: TA NY Company Name: Category:
 
Tel Aviv Exchange - Shekel/dollar option
Home Page » Market prices

Data delayed 20 minutes.
  175 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-C0001.0M404 08:01:55
 37,700.00
 -101.0000 -0.27% 0.00 0.00 0.00 50.00 ---
DLR-C0330.0M404 08:01:55
 4,800.00
 -104.0000 -2.12% 0.00 0.00 0.00 --- ---
DLR-P0330.0M404 08:01:55
 0.00
 0.00 0.00% 0.00 0.00 0.00 --- ---
DLR-C0340.0M404 08:01:55
 3,800.00
 -104.0000 -2.66% 0.00 0.00 0.00 784.00 ---
DLR-P0340.0M404 08:01:55
 0.00
 0.00 0.00% 0.00 0.00 0.00 106.00 ---
DLR-C0342.5M404 08:01:55
 3,550.00
 -104.0000 -2.85% 0.00 0.00 0.00 --- ---
DLR-P0342.5M404 08:01:55
 0.00
 0.00 0.00% 0.00 0.00 0.00 --- ---
DLR-C0345.0M404 08:01:55
 3,300.00
 -104.0000 -3.06% 0.00 0.00 0.00 5.00 ---
DLR-P0345.0M404 08:01:55
 0.00
 0.00 0.00% 0.00 0.00 0.00 1.00 ---
DLR-C0347.5M404 08:01:55
 3,050.00
 -105.0000 -3.33% 0.00 0.00 0.00 --- ---
DLR-P0347.5M404 08:01:55
 0.00
 0.00 0.00% 0.00 0.00 0.00 1.00 ---
DLR-C0350.0M404 08:01:55
 2,800.00
 -105.0000 -3.61% 0.00 0.00 0.00 1,137.00 ---
DLR-P0350.0M404 08:01:55
 0.00
 0.00 0.00% 0.00 0.00 0.00 1,245.00 ---
DLR-C0352.5M404 08:01:55
 2,550.00
 -105.0000 -3.95% 0.00 0.00 0.00 157.00 ---
DLR-P0352.5M404 08:01:55
 0.00
 0.00 0.00% 0.00 0.00 0.00 550.00 ---
DLR-C0355.0M404 10:15:00
 2,300.00
 -106.0000 -4.41% 4.84 2,420.00 2,420.00 2,692.00 ---
DLR-P0355.0M404 08:01:55
 0.00
 -1.00 -100.00% 0.00 0.00 0.00 465.00 ---
DLR-C0357.5M404 12:37:00
 2,050.00
 -107.0000 -4.96% 1,634.54 2,210.00 2,040.00 2,290.00 ---
DLR-P0357.5M404 10:57:00
 0.00
 -2.00 -100.00% 0.01 3.00 3.00 675.00 ---
DLR-C0360.0M404 13:48:00
 1,800.00
 -107.0000 -5.61% 206.45 1,900.00 1,760.00 3,572.00 ---
DLR-P0360.0M404 12:29:00
 0.00
 -2.00 -100.00% 0.10 1.00 1.00 10,565.00 ---
DLR-C0362.5M404 12:10:00
 1,550.00
 -105.0000 -6.34% 6.60 1,660.00 1,640.00 2,075.00 ---
DLR-P0362.5M404 08:01:55
 0.00
 0.00 0.00% 0.00 0.00 0.00 2,576.00 ---
DLR-C0365.0M404 13:38:00
 1,300.00
 -107.0000 -7.60% 9.82 1,500.00 1,280.00 14,480.00 ---
DLR-P0365.0M404 14:42:00
 0.00
 -2.00 -100.00% 0.04 2.00 2.00 13,570.00 ---
DLR-C0367.5M404 13:48:00
 1,050.00
 -75.000 -6.67% 9.36 1,080.00 1,030.00 7,576.00 ---
DLR-P0367.5M404 13:04:00
 0.00
 -3.00 -100.00% 0.11 5.00 1.00 7,744.00 ---
DLR-C0370.0M404 16:57:00
 800.00
 -109.0000 -11.99% 65.34 950.00 780.00 5,844.00 ---
DLR-P0370.0M404 14:03:00
 0.00
 -4.00 -100.00% 0.20 2.00 1.00 8,238.00 ---
DLR-C0372.5M404 16:54:00
 550.00
 -115.0000 -17.29% 128.42 700.00 540.00 1,738.00 ---
DLR-P0372.5M404 13:46:00
 0.00
 -10.00 -100.00% 0.08 3.00 1.00 1,904.00 ---
DLR-C0375.0M404 17:00:00
 300.00
 -95.000 -24.05% 146.57 480.00 270.00 6,984.00 ---
DLR-P0375.0M404 17:00:00
 0.00
 -21.000 -100.00% 1.02 20.00 1.00 8,484.00 ---
DLR-C0377.5M404 16:56:00
 50.00
 -120.000 -70.59% 27.20 220.00 50.00 2,223.00 ---
DLR-P0377.5M404 16:33:00
 0.00
 -65.000 -100.00% 7.20 64.00 2.00 849.00 ---
DLR-C0380.0M404 17:29:00
 0.00
 -72.000 -100.00% 15.35 70.00 1.00 10,648.00 ---
DLR-P0380.0M404 16:50:00
 200.00
 -10.00 -4.76% 81.15 240.00 76.00 784.00 ---
DLR-C0382.5M404 13:32:00
 0.00
 -37.000 -100.00% 0.28 24.00 1.00 1,205.00 ---
DLR-P0382.5M404 13:33:00
 450.00
 +68.00 +17.80% 3.05 470.00 310.00 125.00 ---
DLR-C0385.0M404 15:36:00
 0.00
 -20.00 -100.00% 0.04 10.00 1.00 1,632.00 ---
DLR-P0385.0M404 15:50:00
 700.00
 +85.00 +13.82% 35.69 730.00 620.00 40.00 ---
DLR-C0387.5M404 08:01:56
 0.00
 -11.000 -100.00% 0.00 0.00 0.00 25.00 ---
DLR-P0387.5M404 08:01:56
 950.00
 +94.00 +10.98% 0.00 0.00 0.00 26.00 ---
DLR-C0390.0M404 08:01:56
 0.00
 -12.000 -100.00% 0.00 0.00 0.00 169.00 ---
DLR-P0390.0M404 08:01:56
 1,200.00
 +93.00 +8.40% 0.00 0.00 0.00 75.00 ---
DLR-C0392.5M404 08:01:56
 0.00
 -4.00 -100.00% 0.00 0.00 0.00 --- ---
DLR-P0392.5M404 08:01:56
 1,450.00
 +101.000 +7.49% 0.00 0.00 0.00 10.00 ---
DLR-C0395.0M404 08:01:56
 0.00
 -2.00 -100.00% 0.00 0.00 0.00 --- ---
DLR-P0395.0M404 08:01:56
 1,700.00
 +103.000 +6.45% 0.00 0.00 0.00 --- ---
DLR-C0400.0M404 08:01:56
 0.00
 -1.00 -100.00% 0.00 0.00 0.00 196.00 ---
DLR-P0400.0M404 08:01:56
 2,200.00
 +104.000 +4.96% 0.00 0.00 0.00 --- ---
DLR-C0410.0M404 08:01:56
 0.00
 0.00 0.00% 0.00 0.00 0.00 --- ---
DLR-P0410.0M404 08:01:56
 3,200.00
 +105.000 +3.39% 0.00 0.00 0.00 --- ---
DLR-C0001.0M405 08:02:01
 37,552.00
 -29.000 -0.08% 0.00 0.00 0.00 1.00 ---
DLR-C0330.0M405 08:02:01
 4,804.00
 -34.000 -0.70% 0.00 0.00 0.00 83.00 ---
DLR-P0330.0M405 08:02:01
 1.00
 -1.00 -50.00% 0.00 0.00 0.00 8.00 ---
DLR-C0340.0M405 16:54:00
 3,811.00
 -36.000 -0.94% 1,835.40 3,800.00 3,800.00 --- ---
DLR-P0340.0M405 08:02:01
 3.00
 -3.00 -50.00% 0.00 0.00 0.00 1.00 ---
DLR-C0345.0M405 08:02:01
 3,316.00
 -39.000 -1.16% 0.00 0.00 0.00 --- ---
DLR-P0345.0M405 08:02:01
 6.00
 -6.00 -50.00% 0.00 0.00 0.00 42.00 ---
DLR-C0350.0M405 17:28:00
 2,826.00
 -43.000 -1.50% 1,368.35 2,840.00 2,730.00 185.00 ---
DLR-P0350.0M405 08:02:02
 14.00
 -9.00 -39.13% 0.00 0.00 0.00 3.00 ---
DLR-C0352.5M405 08:02:02
 2,584.00
 -45.000 -1.71% 0.00 0.00 0.00 5.00 ---
DLR-P0352.5M405 08:02:02
 20.00
 -12.000 -37.50% 0.00 0.00 0.00 2.00 ---
DLR-C0355.0M405 15:29:00
 2,344.00
 -48.000 -2.01% 22.50 2,250.00 2,250.00 51.00 ---
DLR-P0355.0M405 12:10:00
 29.00
 -15.000 -34.09% 0.04 36.00 36.00 110.00 ---
DLR-C0357.5M405 15:30:00
 2,108.00
 -51.000 -2.36% 24.64 2,130.00 2,040.00 15.00 ---
DLR-P0357.5M405 17:10:00
 43.00
 -17.000 -28.33% 1.12 52.00 30.00 41.00 ---
DLR-C0360.0M405 17:34:00
 1,900.00
 -17.000 -0.89% 175.24 1,900.00 1,750.00 4,293.00 ---
DLR-P0360.0M405 17:25:00
 58.00
 +2.00 +3.57% 21.94 76.00 50.00 4,534.00 ---
DLR-C0362.5M405 17:24:00
 1,655.00
 -57.000 -3.33% 11.24 1,660.00 1,530.00 3,378.00 ---
DLR-P0362.5M405 17:34:00
 87.00
 -23.000 -20.91% 7.09 105.000 82.00 4.00 ---
DLR-C0365.0M405 16:58:00
 1,447.00
 -47.000 -3.15% 1,159.27 1,490.00 1,340.00 43,822.00 ---
DLR-P0365.0M405 17:18:00
 120.00
 -13.000 -9.77% 98.39 155.000 110.00 40,968.00 ---
DLR-C0367.5M405 17:31:00
 1,275.00
 -26.000 -2.00% 5.08 1,280.00 1,260.00 56.00 ---
DLR-P0367.5M405 16:49:00
 198.000
 +1.00 +0.51% 14.74 200.00 175.000 185.00 ---
DLR-C0370.0M405 16:59:00
 1,070.00
 +50.00 +4.90% 141.67 1,100.00 960.00 13,036.00 ---
DLR-P0370.0M405 17:34:00
 225.00
 -30.00 -11.76% 373.40 290.00 230.00 16,477.00 ---
DLR-C0372.5M405 17:31:00
 910.00
 -70.00 -7.14% 162.50 910.00 800.00 3,293.00 ---
DLR-P0372.5M405 17:34:00
 305.00
 -65.000 -17.57% 66.82 370.00 310.00 3,497.00 ---
DLR-C0375.0M405 17:29:00
 750.00
 +5.00 +0.67% 502.53 780.00 630.00 11,150.00 ---
DLR-P0375.0M405 17:30:00
 410.00
 -5.00 -1.20% 573.34 510.00 400.00 12,040.00 ---
DLR-C0377.5M405 17:04:00
 620.00
 +30.00 +5.08% 170.68 650.00 540.00 758.00 ---
DLR-P0377.5M405 16:58:00
 545.00
 +2.00 +0.37% 159.96 590.00 510.00 261.00 ---
DLR-C0380.0M405 17:27:00
 505.00
 +15.00 +3.06% 441.77 530.00 430.00 4,161.00 ---
DLR-P0380.0M405 17:13:00
 680.00
 +49.00 +7.77% 400.23 750.00 650.00 3,439.00 ---
DLR-C0382.5M405 17:02:00
 403.00
 -31.000 -7.14% 319.69 430.00 340.00 421.00 ---
DLR-P0382.5M405 12:57:00
 825.00
 +2.00 +0.24% 410.17 890.00 820.00 28.00 ---
DLR-C0385.0M405 17:31:00
 340.00
 -5.00 -1.45% 100.63 340.00 270.00 540.00 ---
DLR-P0385.0M405 17:28:00
 1,015.00
 +28.00 +2.84% 72.78 1,130.00 990.00 157.00 ---
DLR-C0387.5M405 17:34:00
 275.00
 -5.00 -1.79% 750.01 280.00 220.00 2.00 ---
DLR-P0387.5M405 17:23:00
 1,195.00
 +28.00 +2.40% 33.77 1,330.00 1,170.00 --- ---
DLR-C0390.0M405 17:06:00
 230.00
 +15.00 +6.98% 140.50 230.00 170.00 294.00 ---
DLR-P0390.0M405 17:34:00
 1,406.00
 +49.00 +3.61% 8.23 1,430.00 1,360.00 1.00 ---
DLR-C0392.5M405 17:10:00
 203.00
 +24.00 +13.41% 13.41 175.000 150.00 251.00 ---
DLR-P0392.5M405 08:02:03
 1,629.00
 +66.00 +4.22% 0.00 0.00 0.00 --- ---
DLR-C0395.0M405 17:35:00
 143.000
 +1.00 +0.70% 2.49 145.000 120.00 93.00 ---
DLR-P0395.0M405 08:02:03
 1,820.00
 +45.00 +2.54% 0.00 0.00 0.00 --- ---
DLR-C0400.0M405 16:41:00
 89.00
 -1.00 -1.11% 6.35 96.00 72.00 497.00 ---
DLR-P0400.0M405 17:18:00
 2,254.00
 +34.00 +1.53% 8.98 2,250.00 2,240.00 3.00 ---
DLR-C0410.0M405 17:34:00
 38.00
 +2.00 +5.56% 2.17 42.00 36.00 1.00 ---
DLR-P0410.0M405 08:02:03
 3,198.00
 +36.00 +1.14% 0.00 0.00 0.00 --- ---
DLR-C0001.0M406 08:02:03
 37,400.00
 -29.000 -0.08% 0.00 0.00 0.00 --- ---
DLR-C0330.0M406 08:02:03
 4,773.00
 -26.000 -0.54% 0.00 0.00 0.00 220.00 ---
DLR-P0330.0M406 08:02:03
 17.00
 +7.00 +70.00% 0.00 0.00 0.00 1,906.00 ---
DLR-C0340.0M406 08:02:03
 3,803.00
 -19.000 -0.50% 0.00 0.00 0.00 47.00 ---
DLR-P0340.0M406 08:02:03
 39.00
 +14.00 +56.00% 0.00 0.00 0.00 87.00 ---
DLR-C0350.0M406 10:13:00
 2,858.00
 -11.000 -0.38% 11.18 2,800.00 2,780.00 79.00 ---
DLR-P0350.0M406 08:02:03
 86.00
 +22.00 +34.38% 0.00 0.00 0.00 138.00 ---
DLR-C0355.0M406 08:02:03
 2,404.00
 -7.00 -0.29% 0.00 0.00 0.00 1.00 ---
DLR-P0355.0M406 08:02:03
 128.000
 +26.00 +25.49% 0.00 0.00 0.00 1,002.00 ---
DLR-C0360.0M406 12:12:00
 1,970.00
 -4.00 -0.20% 17.00 1,900.00 1,800.00 7,262.00 ---
DLR-P0360.0M406 17:06:00
 190.00
 +29.00 +18.01% 63.74 140.00 115.000 25,865.00 ---
DLR-C0365.0M406 10:27:00
 1,565.00
 -2.00 -0.13% 7.50 1,500.00 1,500.00 7.00 ---
DLR-P0365.0M406 11:53:00
 282.00
 +31.00 +12.35% 0.24 240.00 240.00 1.00 ---
DLR-C0370.0M406 16:56:00
 1,200.00
 -4.00 -0.33% 23.44 1,200.00 1,030.00 19,483.00 ---
DLR-P0370.0M406 16:45:00
 413.00
 +29.00 +7.55% 2.26 390.00 370.00 19,446.00 ---
DLR-C0375.0M406 08:02:04
 889.00
 -8.00 -0.89% 0.00 0.00 0.00 23.00 ---
DLR-P0375.0M406 12:12:00
 597.00
 +25.00 +4.37% 13.34 580.00 580.00 2.00 ---
DLR-C0380.0M406 17:28:00
 640.00
 -10.00 -1.54% 28.96 680.00 600.00 49,328.00 ---
DLR-P0380.0M406 08:02:04
 847.00
 +24.00 +2.92% 0.00 0.00 0.00 22,041.00 ---
DLR-C0385.0M406 08:02:04
 448.00
 -15.000 -3.24% 0.00 0.00 0.00 101.00 ---
DLR-P0385.0M406 11:01:00
 1,149.00
 +19.00 +1.68% 2.33 1,200.00 1,130.00 1.00 ---
DLR-C0390.0M406 17:01:00
 312.00
 -15.000 -4.59% 167.00 350.00 300.00 37.00 ---
DLR-P0390.0M406 10:23:00
 1,509.00
 +19.00 +1.28% 1.55 1,550.00 1,550.00 19.00 ---
DLR-C0395.0M406 17:30:00
 217.00
 -14.000 -6.06% 3.60 240.00 240.00 --- ---
DLR-P0395.0M406 08:02:04
 1,910.00
 +20.00 +1.06% 0.00 0.00 0.00 --- ---
DLR-C0400.0M406 16:28:00
 205.00
 +42.00 +25.77% 20.04 180.00 160.00 17,180.00 ---
DLR-P0400.0M406 11:19:00
 2,416.00
 +97.00 +4.18% 293.76 2,420.00 2,400.00 2,292.00 ---
DLR-C0410.0M406 17:28:00
 76.00
 -7.00 -8.43% 1.64 82.00 82.00 20.00 ---
DLR-P0410.0M406 08:02:04
 3,257.00
 +26.00 +0.80% 0.00 0.00 0.00 4.00 ---
DLR-C0420.0M406 08:02:04
 39.00
 -5.00 -11.36% 0.00 0.00 0.00 45.00 ---
DLR-P0420.0M406 08:02:04
 4,213.00
 +30.00 +0.72% 0.00 0.00 0.00 3.00 ---
DLR-C0430.0M406 08:02:04
 21.00
 -2.00 -8.70% 0.00 0.00 0.00 27.00 ---
DLR-P0430.0M406 08:02:04
 5,187.00
 +32.00 +0.62% 0.00 0.00 0.00 1.00 ---
DLR-C0440.0M406 08:02:04
 11.00
 -2.00 -15.38% 0.00 0.00 0.00 361.00 ---
DLR-P0440.0M406 08:02:04
 6,169.00
 +32.00 +0.52% 0.00 0.00 0.00 103.00 ---
DLR-C0001.0M409 08:02:04
 36,908.00
 -29.000 -0.08% 0.00 0.00 0.00 --- ---
DLR-C0330.0M409 08:02:04
 4,665.00
 -9.00 -0.19% 0.00 0.00 0.00 --- ---
DLR-P0330.0M409 08:02:04
 60.00
 +24.00 +66.67% 0.00 0.00 0.00 --- ---
DLR-C0340.0M409 08:02:04
 3,745.00
 +18.00 +0.48% 0.00 0.00 0.00 --- ---
DLR-P0340.0M409 08:02:04
 122.000
 +51.00 +71.83% 0.00 0.00 0.00 31.00 ---
DLR-C0350.0M409 08:02:04
 2,877.00
 +66.00 +2.35% 0.00 0.00 0.00 --- ---
DLR-P0350.0M409 08:02:04
 236.00
 +99.00 +72.26% 0.00 0.00 0.00 --- ---
DLR-C0360.0M409 08:02:05
 2,096.00
 +139.000 +7.10% 0.00 0.00 0.00 7.00 ---
DLR-P0360.0M409 08:02:05
 437.00
 +172.000 +64.91% 0.00 0.00 0.00 --- ---
DLR-C0370.0M409 08:02:05
 1,438.00
 +219.00 +17.97% 0.00 0.00 0.00 --- ---
DLR-P0370.0M409 08:02:05
 760.00
 +252.00 +49.61% 0.00 0.00 0.00 --- ---
DLR-C0380.0M409 08:02:05
 929.00
 +261.00 +39.07% 0.00 0.00 0.00 45.00 ---
DLR-P0380.0M409 08:02:05
 1,233.00
 +294.00 +31.31% 0.00 0.00 0.00 --- ---
DLR-C0390.0M409 08:02:05
 571.00
 +236.00 +70.45% 0.00 0.00 0.00 1.00 ---
DLR-P0390.0M409 08:02:05
 1,857.00
 +269.00 +16.94% 0.00 0.00 0.00 --- ---
DLR-C0400.0M409 08:02:05
 339.00
 +174.000 +105.45% 0.00 0.00 0.00 50.00 ---
DLR-P0400.0M409 08:02:05
 2,607.00
 +207.00 +8.63% 0.00 0.00 0.00 1.00 ---
DLR-C0410.0M409 08:02:05
 197.000
 +114.000 +137.35% 0.00 0.00 0.00 --- ---
DLR-P0410.0M409 08:02:05
 3,447.00
 +147.000 +4.45% 0.00 0.00 0.00 --- ---
DLR-C0001.0M412 08:02:05
 36,424.00
 -28.000 -0.08% 0.00 0.00 0.00 --- ---
DLR-C0330.0M412 08:02:05
 4,573.00
 -98.000 -2.10% 0.00 0.00 0.00 93.00 ---
DLR-P0330.0M412 10:16:00
 116.000
 -66.000 -36.26% 0.15 150.00 150.00 138.00 ---
DLR-C0340.0M412 08:02:05
 3,686.00
 -90.00 -2.38% 0.00 0.00 0.00 14.00 ---
DLR-P0340.0M412 08:02:05
 201.00
 -58.000 -22.39% 0.00 0.00 0.00 67.00 ---
DLR-C0350.0M412 08:02:05
 2,854.00
 -62.000 -2.13% 0.00 0.00 0.00 2.00 ---
DLR-P0350.0M412 08:02:05
 341.00
 -29.000 -7.84% 0.00 0.00 0.00 8.00 ---
DLR-C0360.0M412 08:02:05
 2,103.00
 -4.00 -0.19% 0.00 0.00 0.00 127.00 ---
DLR-P0360.0M412 08:02:05
 562.00
 +29.00 +5.44% 0.00 0.00 0.00 6.00 ---
DLR-C0370.0M412 08:02:06
 1,464.00
 +82.00 +5.93% 0.00 0.00 0.00 60.00 ---
DLR-P0370.0M412 08:02:06
 894.00
 +114.000 +14.62% 0.00 0.00 0.00 6.00 ---
DLR-C0380.0M412 08:02:06
 959.00
 +165.000 +20.78% 0.00 0.00 0.00 192.00 ---
DLR-P0380.0M412 08:02:06
 1,361.00
 +198.000 +17.02% 0.00 0.00 0.00 8.00 ---
DLR-C0390.0M412 08:02:06
 595.00
 +195.000 +48.75% 0.00 0.00 0.00 217.00 ---
DLR-P0390.0M412 08:02:06
 1,969.00
 +229.00 +13.16% 0.00 0.00 0.00 6.00 ---
DLR-C0400.0M412 08:02:06
 355.00
 +166.000 +87.83% 0.00 0.00 0.00 70.00 ---
DLR-P0400.0M412 08:02:06
 2,700.00
 +199.000 +7.96% 0.00 0.00 0.00 --- ---
DLR-C0410.0M412 08:02:06
 206.00
 +115.000 +126.37% 0.00 0.00 0.00 7.00 ---
DLR-P0410.0M412 08:02:06
 3,523.00
 +148.000 +4.39% 0.00 0.00 0.00 --- ---